Cedar Realty Pref C

CDR_pc
🏛️ usa →
16.19
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.49 11.78 11.20 11.76 0.0M
2022-12-29 12.30 12.92 10.90 11.60 0.0M
2022-12-28 11.74 12.40 11.49 12.15 0.0M
2022-12-27 11.62 11.62 11.25 11.53 0.0M
2022-12-23 11.49 11.65 11.33 11.50 0.0M
2022-12-22 11.60 11.63 11.34 11.42 0.0M
2022-12-21 11.30 11.78 11.20 11.60 0.0M
2022-12-20 11.25 11.25 11.20 11.24 0.0M
2022-12-19 11.25 11.25 11.15 11.24 0.0M
2022-12-16 11.22 11.25 11.15 11.17 0.0M
2022-12-15 11.40 11.40 11.10 11.10 0.0M
2022-12-14 11.26 11.55 11.26 11.28 0.0M
2022-12-13 11.38 11.47 11.00 11.26 0.0M
2022-12-12 11.25 11.75 11.20 11.40 0.0M
2022-12-09 11.31 11.31 10.88 11.21 0.0M
2022-12-08 11.25 11.48 11.25 11.46 0.0M
2022-12-07 11.44 11.62 11.25 11.28 0.0M
2022-12-06 11.50 12.00 11.30 11.35 0.0M
2022-12-05 11.65 11.95 11.30 11.32 0.0M
2022-12-02 11.43 11.83 11.32 11.77 0.0M
2022-12-01 11.35 11.50 11.26 11.33 0.0M
2022-11-30 11.30 12.07 11.25 11.25 0.0M
2022-11-29 10.63 11.26 10.56 11.00 0.0M
2022-11-28 10.41 10.59 10.25 10.49 0.0M
2022-11-25 10.31 10.59 10.24 10.24 0.0M
2022-11-23 10.38 10.38 10.02 10.14 0.0M
2022-11-22 10.45 10.89 10.09 10.42 0.0M
2022-11-21 9.75 10.41 9.67 10.33 0.1M
2022-11-18 9.62 9.71 9.60 9.62 0.0M
2022-11-17 9.60 9.72 9.50 9.54 0.0M
2022-11-16 9.55 9.57 9.50 9.50 0.0M
2022-11-15 9.67 9.67 9.55 9.55 0.0M
2022-11-14 9.56 9.72 9.55 9.55 0.0M
2022-11-11 8.90 9.61 8.90 9.57 0.0M
2022-11-10 9.12 9.12 7.70 8.92 0.1M
2022-11-09 9.06 9.14 8.66 8.93 0.0M
2022-11-08 9.42 9.55 9.19 9.47 0.0M
2022-11-07 9.08 9.70 8.97 9.38 0.0M
2022-11-04 8.95 8.95 8.70 8.90 0.0M
2022-11-03 9.05 9.05 8.80 8.88 0.0M
2022-11-02 8.80 9.05 8.65 8.98 0.0M
2022-11-01 8.74 9.05 8.54 8.75 0.0M
2022-10-31 8.67 8.67 8.26 8.45 0.0M
2022-10-28 8.50 8.54 8.28 8.50 0.0M
2022-10-27 8.71 8.71 8.42 8.48 0.0M
2022-10-26 8.72 8.73 8.56 8.60 0.0M
2022-10-25 8.57 8.65 8.49 8.58 0.0M
2022-10-24 8.51 8.92 8.38 8.38 0.0M
2022-10-21 8.40 8.58 8.15 8.36 0.0M
2022-10-20 9.04 9.04 8.03 8.15 0.0M
2022-10-19 8.50 8.64 8.00 8.40 0.0M
2022-10-18 9.17 9.30 8.18 8.42 0.1M
2022-10-17 10.03 10.03 8.58 9.00 0.2M
2022-10-14 7.55 8.02 6.66 7.78 0.1M
2022-10-13 7.39 7.97 7.20 7.41 0.0M
2022-10-12 8.23 8.23 7.10 7.36 0.1M
2022-10-11 8.13 8.15 8.02 8.13 0.0M
2022-10-10 8.45 8.57 8.16 8.26 0.0M
2022-10-07 8.38 8.38 8.15 8.30 0.0M
2022-10-06 8.74 8.90 8.25 8.30 0.0M
2022-10-05 8.88 9.05 8.49 8.71 0.0M
2022-10-04 9.32 9.37 8.85 9.00 0.1M
2022-10-03 9.21 9.48 9.09 9.09 0.1M
2022-09-30 8.92 9.42 8.67 9.03 0.1M
2022-09-29 8.75 8.96 8.60 8.81 0.0M
2022-09-28 8.64 8.80 8.52 8.74 0.1M
2022-09-27 8.40 8.79 8.40 8.46 0.1M
2022-09-26 8.70 8.98 8.29 8.33 0.1M
2022-09-23 9.04 9.10 8.29 8.68 0.1M
2022-09-22 9.20 9.38 8.84 8.97 0.0M
2022-09-21 9.42 9.42 9.10 9.21 0.0M
2022-09-20 9.43 9.50 9.30 9.36 0.0M
2022-09-19 9.69 9.69 9.27 9.43 0.0M
2022-09-16 9.75 9.88 9.55 9.60 0.0M
2022-09-15 9.97 10.00 9.70 9.71 0.0M
2022-09-14 9.93 10.18 9.85 9.93 0.0M
2022-09-13 10.45 10.45 9.86 9.96 0.1M
2022-09-12 10.60 10.60 10.45 10.45 0.0M
2022-09-09 10.66 10.66 10.40 10.46 0.0M
2022-09-08 10.75 10.75 10.45 10.52 0.1M
2022-09-07 10.68 10.71 10.35 10.65 0.1M
2022-09-06 10.83 10.90 10.65 10.69 0.0M
2022-09-02 10.76 10.82 10.60 10.62 0.0M
2022-09-01 10.81 11.08 10.70 10.79 0.0M
2022-08-31 10.85 11.34 10.55 10.65 0.1M
2022-08-30 10.23 10.86 10.20 10.70 0.1M
2022-08-29 10.05 10.41 10.05 10.10 0.0M
2022-08-26 10.15 10.22 10.05 10.08 0.0M
2022-08-25 9.90 10.46 9.85 10.15 0.1M
2022-08-24 9.25 9.80 9.03 9.79 0.3M
2022-08-23 9.48 9.48 8.85 8.85 0.1M
2022-08-22 9.75 9.85 8.68 9.08 0.1M
2022-08-19 8.94 9.04 8.62 8.88 0.0M
2022-08-18 7.51 8.91 7.24 8.75 0.1M
2022-08-17 7.39 7.51 7.00 7.44 0.0M
2022-08-16 7.50 7.50 7.30 7.37 0.0M
2022-08-15 7.50 7.50 7.13 7.45 0.0M
2022-08-12 6.66 7.50 6.66 7.30 0.0M
2022-08-11 8.60 8.63 6.84 7.22 0.1M
2022-08-10 9.25 9.25 8.44 8.71 0.1M
2022-08-09 9.60 9.90 9.25 9.25 0.0M
2022-08-08 9.74 9.78 9.47 9.60 0.0M
2022-08-05 8.80 9.33 8.71 9.17 0.1M
2022-08-04 9.08 9.09 8.74 8.80 0.0M
2022-08-03 8.22 8.87 8.05 8.68 0.1M
2022-08-02 7.38 7.83 7.25 7.61 0.0M
2022-08-01 6.93 7.37 6.87 7.25 0.0M
2022-07-29 6.59 6.89 6.55 6.67 0.0M
2022-07-28 6.50 6.79 6.50 6.50 0.0M
2022-07-27 6.50 6.50 6.30 6.50 0.0M
2022-07-26 6.46 6.61 6.20 6.50 0.0M
2022-07-25 6.47 6.60 6.35 6.47 0.0M
2022-07-22 6.66 6.80 6.25 6.50 0.0M
2022-07-21 6.70 6.97 6.48 6.58 0.0M
2022-07-20 6.92 7.05 6.50 6.65 0.1M
2022-07-19 6.48 6.59 6.30 6.31 0.0M
2022-07-18 6.60 6.73 6.28 6.35 0.0M
2022-07-15 6.49 6.75 6.48 6.52 0.0M
2022-07-14 7.15 7.27 6.50 6.50 0.1M
2022-07-13 7.28 7.28 6.70 7.15 0.0M
2022-07-12 7.35 7.35 7.18 7.20 0.0M
2022-07-11 7.26 7.45 7.26 7.33 0.0M
2022-07-08 7.28 7.41 7.15 7.35 0.0M
2022-07-07 7.21 7.55 7.19 7.19 0.0M
2022-07-06 7.31 7.38 7.08 7.23 0.0M
2022-07-05 7.35 7.35 7.11 7.25 0.0M
2022-07-01 7.00 7.28 6.91 7.25 0.0M
2022-06-30 6.97 7.15 6.91 7.00 0.1M
2022-06-29 7.37 7.37 6.90 7.14 0.0M
2022-06-28 7.51 7.98 7.16 7.49 0.0M
2022-06-27 7.90 8.07 7.15 7.58 0.1M
2022-06-24 9.61 9.61 7.03 7.92 0.1M
2022-06-23 11.75 11.93 9.24 9.53 0.1M
2022-06-22 11.88 12.34 11.75 11.85 0.1M
2022-06-21 11.54 12.47 11.37 11.75 0.0M
2022-06-17 11.06 11.64 10.94 11.42 0.0M
2022-06-16 11.42 11.67 10.60 10.89 0.0M
2022-06-15 12.00 12.10 11.05 11.64 0.0M
2022-06-14 12.19 12.39 12.08 12.08 0.0M
2022-06-13 12.50 12.70 12.25 12.31 0.0M
2022-06-10 12.79 12.99 12.53 12.53 0.0M
2022-06-09 13.01 13.25 12.59 13.01 0.0M
2022-06-08 12.68 12.86 12.52 12.86 0.0M
2022-06-07 12.97 12.97 12.53 12.68 0.0M
2022-06-06 13.19 13.25 12.97 12.97 0.0M
2022-06-03 12.79 13.01 12.73 13.00 0.0M
2022-06-02 13.00 13.00 12.50 12.79 0.0M
2022-06-01 13.13 13.13 12.59 12.87 0.0M
2022-05-31 13.25 13.25 12.92 13.13 0.0M
2022-05-27 13.62 13.62 12.75 13.19 0.0M
2022-05-26 13.78 13.78 13.25 13.54 0.0M
2022-05-25 13.26 14.00 13.25 13.57 0.0M
2022-05-24 13.59 13.59 13.13 13.16 0.0M
2022-05-23 13.20 13.88 13.20 13.42 0.0M
2022-05-20 12.85 13.51 12.85 13.17 0.0M
2022-05-19 12.81 13.01 12.69 13.00 0.0M
2022-05-18 13.00 13.18 12.85 12.99 0.0M
2022-05-17 13.30 13.30 13.02 13.08 0.0M
2022-05-16 12.75 13.30 12.48 12.98 0.0M
2022-05-13 12.48 13.27 12.48 13.15 0.0M
2022-05-12 12.75 13.16 12.00 12.43 0.0M
2022-05-11 13.31 13.47 12.20 12.50 0.0M
2022-05-10 13.40 13.50 12.49 12.98 0.0M
2022-05-09 13.37 13.44 12.68 12.90 0.0M
2022-05-06 12.55 13.46 12.51 13.41 0.0M
2022-05-05 11.85 12.54 11.42 12.50 0.0M
2022-05-04 14.48 14.85 11.11 12.14 0.1M
2022-05-03 13.18 14.57 13.18 14.50 0.0M
2022-05-02 13.86 13.86 12.98 13.39 0.0M
2022-04-29 12.88 13.52 12.68 13.43 0.1M
2022-04-28 12.20 13.16 11.73 12.94 0.0M
2022-04-27 12.00 12.00 11.28 11.44 0.0M
2022-04-26 11.02 11.76 11.02 11.49 0.0M
2022-04-25 11.23 11.23 10.74 11.19 0.0M
2022-04-22 11.53 11.53 10.03 11.20 0.0M
2022-04-21 12.00 12.16 10.84 11.14 0.0M
2022-04-20 12.36 13.10 11.31 12.12 0.1M
2022-04-19 11.25 11.25 10.81 10.97 0.0M
2022-04-18 11.11 11.37 11.10 11.29 0.0M
2022-04-14 10.71 11.20 10.71 11.05 0.0M
2022-04-13 10.60 10.96 10.34 10.96 0.0M
2022-04-12 10.41 10.60 10.34 10.53 0.0M
2022-04-11 10.22 10.57 10.22 10.40 0.0M
2022-04-08 11.02 11.02 10.35 10.40 0.0M
2022-04-07 10.16 10.92 10.08 10.56 0.0M
2022-04-06 11.50 11.50 10.50 10.86 0.0M
2022-04-05 11.99 12.20 11.51 11.54 0.0M
2022-04-04 12.01 12.37 11.73 12.02 0.0M
2022-04-01 12.50 12.52 11.73 12.19 0.0M
2022-03-31 10.77 12.47 10.77 12.19 0.1M
2022-03-30 10.50 11.63 10.50 10.95 0.1M
2022-03-29 10.33 10.96 10.00 10.50 0.0M
2022-03-28 9.82 10.20 9.82 9.82 0.0M
2022-03-25 9.48 9.85 9.42 9.82 0.0M
2022-03-24 9.65 9.76 9.39 9.52 0.1M
2022-03-23 9.83 10.06 9.69 9.70 0.0M
2022-03-22 9.59 10.18 9.50 10.04 0.0M
2022-03-21 10.20 10.20 9.50 9.87 0.0M
2022-03-18 10.25 10.25 9.75 10.13 0.0M
2022-03-17 9.59 10.36 9.45 9.95 0.0M
2022-03-16 9.42 9.65 9.31 9.62 0.0M
2022-03-15 9.66 9.85 9.31 9.40 0.1M
2022-03-14 9.76 9.77 9.44 9.52 0.0M
2022-03-11 10.08 10.08 9.77 9.77 0.0M
2022-03-10 10.49 10.93 9.99 10.00 0.1M
2022-03-09 9.60 10.64 9.45 10.40 0.1M
2022-03-08 9.21 9.99 9.11 9.31 0.1M
2022-03-07 10.00 10.13 9.11 9.20 0.1M
2022-03-04 9.92 9.92 8.84 9.15 0.2M
2022-03-03 14.00 15.10 8.75 9.85 0.5M
2022-03-02 22.90 23.01 22.85 22.85 0.0M
2022-03-01 22.46 22.99 22.46 22.70 0.0M
2022-02-28 23.05 23.55 22.32 22.32 0.0M
2022-02-25 22.77 23.25 22.77 23.19 0.0M
2022-02-24 22.10 23.08 21.11 23.08 0.0M
2022-02-23 23.25 23.25 22.90 22.95 0.0M
2022-02-22 23.60 23.71 23.06 23.11 0.0M
2022-02-18 23.46 23.50 23.20 23.23 0.0M
2022-02-17 23.03 23.31 23.03 23.30 0.0M
2022-02-16 23.20 23.30 22.70 23.29 0.1M
2022-02-15 23.85 23.85 23.13 23.36 0.0M
2022-02-14 23.90 23.91 23.76 23.86 0.0M
2022-02-11 24.60 24.64 23.64 23.91 0.0M
2022-02-10 24.73 24.73 24.58 24.60 0.0M
2022-02-09 25.22 25.22 24.89 25.05 0.0M
2022-02-08 25.25 25.35 25.09 25.35 0.0M
2022-02-07 25.04 25.41 24.95 25.12 0.0M
2022-02-04 25.40 25.44 25.02 25.18 0.0M
2022-02-03 25.25 25.29 25.06 25.19 0.0M
2022-02-02 25.37 25.47 25.25 25.25 0.0M
2022-02-01 25.30 25.50 25.29 25.43 0.0M
2022-01-31 25.05 25.30 25.05 25.25 0.0M
2022-01-28 25.04 25.04 24.95 25.00 0.0M
2022-01-27 25.07 25.10 24.57 25.00 0.0M
2022-01-26 25.04 25.06 24.51 24.99 0.0M
2022-01-25 25.10 25.10 25.00 25.08 0.0M
2022-01-24 25.00 25.03 24.83 25.01 0.0M
2022-01-21 25.00 25.05 24.92 25.05 0.0M
2022-01-20 25.08 25.08 25.00 25.00 0.0M
2022-01-19 25.02 25.02 24.95 25.00 0.0M
2022-01-18 25.05 25.05 24.91 25.00 0.0M
2022-01-14 25.11 25.11 25.00 25.06 0.0M
2022-01-13 25.14 25.14 25.02 25.07 0.0M
2022-01-12 25.00 25.02 24.94 25.00 0.0M
2022-01-11 25.00 25.14 24.87 24.88 0.0M
2022-01-10 24.81 25.10 24.80 25.00 0.0M
2022-01-07 25.00 25.18 24.95 25.01 0.0M
2022-01-06 25.00 25.13 25.00 25.13 0.0M
2022-01-05 24.97 25.05 24.77 25.00 0.0M
2022-01-04 25.04 25.22 24.97 25.22 0.0M
2022-01-03 25.11 25.29 24.87 25.13 0.0M