Cedar Realty Trust Inc - Price History

Monthly price history for CDR (Cedar Realty Trust Inc)

DateAdjusted priceReal price
June 2021 14.35 USD 14.35 USD
May 2021 14.23 USD 14.23 USD
April 2021 15.78 USD 15.85 USD
March 2021 14.84 USD 14.90 USD
February 2021 13.72 USD 13.78 USD
January 2021 10.57 USD 10.67 USD
December 2020 10.03 USD 10.13 USD
November 2020 7.86 USD 7.94 USD
October 2020 6.17 USD 6.29 USD
September 2020 5.26 USD 5.36 USD
August 2020 5.46 USD 5.56 USD
July 2020 5.20 USD 5.36 USD
June 2020 6.36 USD 6.56 USD
May 2020 4.75 USD 4.90 USD
April 2020 6.66 USD 6.95 USD
March 2020 5.90 USD 6.16 USD
February 2020 16.43 USD 17.15 USD
January 2020 16.20 USD 17.22 USD
December 2019 18.38 USD 19.54 USD
November 2019 16.63 USD 17.68 USD
October 2019 20.48 USD 22.12 USD
September 2019 18.39 USD 19.87 USD
August 2019 14.53 USD 15.70 USD
July 2019 16.71 USD 18.41 USD
June 2019 15.93 USD 17.55 USD
May 2019 17.01 USD 18.74 USD
April 2019 18.16 USD 20.33 USD
March 2019 20.11 USD 22.52 USD
February 2019 20.58 USD 23.05 USD
January 2019 20.35 USD 23.11 USD
December 2018 18.31 USD 20.79 USD
November 2018 20.93 USD 23.77 USD
October 2018 21.70 USD 24.97 USD
September 2018 26.83 USD 30.86 USD
August 2018 25.73 USD 29.60 USD
July 2018 27.10 USD 31.52 USD
June 2018 26.88 USD 31.26 USD
May 2018 25.00 USD 29.07 USD
April 2018 21.88 USD 25.76 USD
March 2018 22.16 USD 26.09 USD
February 2018 22.33 USD 26.29 USD
January 2018 28.43 USD 33.84 USD
December 2017 33.82 USD 40.26 USD
November 2017 33.21 USD 39.54 USD
October 2017 30.01 USD 36.03 USD
September 2017 31.00 USD 37.22 USD
August 2017 27.80 USD 33.38 USD
July 2017 28.30 USD 34.30 USD
June 2017 26.50 USD 32.12 USD
May 2017 27.27 USD 33.05 USD
April 2017 29.12 USD 35.63 USD
March 2017 27.17 USD 33.25 USD
February 2017 31.77 USD 38.87 USD
January 2017 32.26 USD 39.80 USD
December 2016 35.05 USD 43.25 USD
November 2016 34.62 USD 42.72 USD
October 2016 36.00 USD 44.83 USD
September 2016 38.29 USD 47.68 USD
August 2016 40.26 USD 50.13 USD
July 2016 42.48 USD 53.25 USD
June 2016 39.26 USD 49.21 USD
May 2016 35.87 USD 44.97 USD
April 2016 36.30 USD 45.83 USD
March 2016 37.93 USD 47.88 USD
February 2016 35.83 USD 45.23 USD
January 2016 36.77 USD 46.75 USD
December 2015 36.87 USD 46.89 USD
November 2015 38.12 USD 48.48 USD
October 2015 36.15 USD 46.29 USD
September 2015 32.11 USD 41.13 USD
August 2015 32.37 USD 41.46 USD
July 2015 34.39 USD 44.37 USD
June 2015 32.85 USD 42.38 USD
May 2015 34.65 USD 44.70 USD
April 2015 35.62 USD 46.29 USD
March 2015 38.17 USD 49.60 USD
February 2015 38.12 USD 49.54 USD
January 2015 40.31 USD 52.72 USD
December 2014 37.17 USD 48.61 USD
November 2014 34.39 USD 44.97 USD
October 2014 34.59 USD 45.56 USD
September 2014 29.66 USD 39.07 USD
August 2014 32.53 USD 42.85 USD
July 2014 31.42 USD 41.72 USD
June 2014 31.17 USD 41.39 USD
May 2014 30.62 USD 40.66 USD
April 2014 30.62 USD 40.99 USD
March 2014 30.22 USD 40.46 USD
February 2014 30.42 USD 40.73 USD
January 2014 30.95 USD 41.79 USD
December 2013 30.71 USD 41.46 USD
November 2013 28.45 USD 38.41 USD
October 2013 27.76 USD 37.81 USD
September 2013 25.19 USD 34.30 USD
August 2013 23.73 USD 32.32 USD
July 2013 26.69 USD 36.69 USD
June 2013 24.96 USD 34.30 USD
May 2013 27.70 USD 38.08 USD
April 2013 30.64 USD 42.45 USD
March 2013 29.21 USD 40.46 USD
February 2013 27.44 USD 38.01 USD
January 2013 26.10 USD 36.49 USD
December 2012 25.01 USD 34.97 USD
November 2012 25.68 USD 35.89 USD
October 2012 24.82 USD 35.03 USD
September 2012 24.78 USD 34.97 USD
August 2012 25.76 USD 36.36 USD
July 2012 23.94 USD 34.11 USD
June 2012 23.47 USD 33.44 USD
May 2012 22.31 USD 31.79 USD
April 2012 24.02 USD 34.57 USD
March 2012 23.56 USD 33.91 USD
February 2012 21.90 USD 31.52 USD
January 2012 22.74 USD 33.05 USD
December 2011 19.64 USD 28.54 USD
November 2011 15.22 USD 22.12 USD
October 2011 16.33 USD 24.30 USD
September 2011 13.83 USD 20.60 USD
August 2011 16.37 USD 24.37 USD
July 2011 21.55 USD 32.85 USD
June 2011 22.38 USD 34.11 USD
May 2011 23.03 USD 35.10 USD
April 2011 25.24 USD 39.07 USD
March 2011 25.79 USD 39.93 USD
February 2011 25.92 USD 40.13 USD
January 2011 25.50 USD 40.07 USD
December 2010 26.52 USD 41.66 USD
November 2010 25.55 USD 40.13 USD
October 2010 26.24 USD 41.79 USD
September 2010 25.28 USD 40.26 USD
August 2010 22.95 USD 36.56 USD
July 2010 25.40 USD 41.06 USD
June 2010 24.66 USD 39.87 USD
May 2010 28.14 USD 45.50 USD
April 2010 32.22 USD 52.72 USD
March 2010 32.01 USD 52.38 USD
February 2010 26.67 USD 43.64 USD
January 2010 28.25 USD 46.23 USD
December 2009 27.52 USD 45.03 USD
November 2009 24.11 USD 40.00 USD
October 2009 24.23 USD 40.20 USD
September 2009 25.75 USD 42.72 USD
August 2009 25.67 USD 42.58 USD
July 2009 21.20 USD 35.17 USD
June 2009 18.04 USD 29.93 USD
May 2009 20.60 USD 34.17 USD
April 2009 14.33 USD 23.77 USD
March 2009 6.95 USD 11.52 USD
February 2009 18.92 USD 31.39 USD
January 2009 24.06 USD 40.60 USD
December 2008 27.79 USD 46.89 USD
November 2008 18.45 USD 31.13 USD
October 2008 36.55 USD 63.31 USD
September 2008 50.54 USD 87.55 USD
August 2008 50.09 USD 86.75 USD
July 2008 47.94 USD 84.50 USD
June 2008 44.03 USD 77.62 USD
May 2008 45.84 USD 80.79 USD
April 2008 46.15 USD 82.78 USD
March 2008 43.12 USD 77.35 USD
February 2008 42.90 USD 76.95 USD
January 2008 40.21 USD 73.58 USD
December 2007 37.02 USD 67.75 USD
November 2007 42.34 USD 77.48 USD
October 2007 45.64 USD 85.10 USD
September 2007 48.38 USD 90.20 USD
August 2007 47.03 USD 87.68 USD
July 2007 43.84 USD 83.25 USD
June 2007 50.05 USD 95.03 USD
May 2007 55.63 USD 105.63 USD
April 2007 54.92 USD 105.76 USD
March 2007 55.71 USD 107.28 USD
February 2007 55.16 USD 106.23 USD
January 2007 56.83 USD 110.93 USD
December 2006 53.98 USD 105.36 USD
November 2006 61.89 USD 120.79 USD
October 2006 55.92 USD 110.66 USD
September 2006 54.12 USD 107.09 USD
August 2006 51.47 USD 101.85 USD
July 2006 49.97 USD 100.40 USD
June 2006 48.52 USD 97.48 USD
May 2006 47.92 USD 96.29 USD
April 2006 47.90 USD 97.68 USD
March 2006 51.45 USD 104.90 USD
February 2006 49.40 USD 100.73 USD
January 2006 47.29 USD 97.95 USD
December 2005 44.99 USD 93.18 USD
November 2005 43.97 USD 91.06 USD
October 2005 44.11 USD 92.85 USD
September 2005 45.53 USD 95.83 USD
August 2005 46.19 USD 97.22 USD
July 2005 47.82 USD 102.12 USD
June 2005 45.74 USD 97.68 USD
May 2005 41.96 USD 89.60 USD
April 2005 42.11 USD 91.39 USD
March 2005 43.46 USD 94.30 USD
February 2005 43.58 USD 94.57 USD
January 2005 41.46 USD 91.46 USD
December 2004 42.93 USD 94.70 USD
November 2004 40.83 USD 90.07 USD
October 2004 39.95 USD 89.60 USD
September 2004 41.19 USD 92.38 USD
August 2004 40.01 USD 89.74 USD
July 2004 35.88 USD 81.92 USD
June 2004 33.33 USD 76.09 USD
May 2004 32.46 USD 74.11 USD
April 2004 33.15 USD 77.15 USD
March 2004 40.38 USD 93.97 USD
February 2004 38.67 USD 90.00 USD
January 2004 37.12 USD 87.42 USD
December 2003 34.92 USD 82.25 USD
November 2003 33.10 USD 77.95 USD
October 2003 32.39 USD 76.29 USD
September 2003 62.76 USD 147.81 USD
August 2003 70.86 USD 166.89 USD
July 2003 43.87 USD 103.31 USD
June 2003 44.20 USD 104.11 USD
May 2003 40.91 USD 96.36 USD
April 2003 37.96 USD 89.40 USD
March 2003 44.29 USD 104.30 USD
February 2003 44.71 USD 105.30 USD
January 2003 41.93 USD 98.74 USD
December 2002 33.74 USD 79.47 USD
November 2002 27.42 USD 64.57 USD
October 2002 26.99 USD 63.58 USD
September 2002 35.68 USD 84.04 USD
August 2002 37.12 USD 87.42 USD
July 2002 49.86 USD 117.42 USD
June 2002 42.26 USD 99.54 USD
May 2002 74.66 USD 175.83 USD
April 2002 42.26 USD 99.54 USD
March 2002 39.99 USD 94.17 USD
February 2002 40.49 USD 95.36 USD
January 2002 37.12 USD 87.42 USD
December 2001 35.85 USD 84.44 USD
November 2001 30.37 USD 71.52 USD
October 2001 31.47 USD 74.11 USD
September 2001 54.83 USD 129.14 USD
August 2001 28.51 USD 67.15 USD
July 2001 29.53 USD 69.54 USD
June 2001 29.53 USD 69.54 USD
May 2001 24.04 USD 56.62 USD
April 2001 17.72 USD 41.72 USD
March 2001 27.94 USD 65.81 USD
February 2001 25.31 USD 59.60 USD
January 2001 23.20 USD 54.64 USD
December 2000 22.67 USD 53.39 USD
November 2000 31.11 USD 73.26 USD
October 2000 32.69 USD 76.99 USD
September 2000 42.18 USD 99.34 USD
August 2000 35.85 USD 84.44 USD
July 2000 38.06 USD 91.89 USD
June 2000 39.08 USD 94.37 USD
May 2000 33.94 USD 81.95 USD
April 2000 40.17 USD 99.34 USD
March 2000 49.71 USD 122.93 USD
February 2000 47.20 USD 116.72 USD
January 2000 43.64 USD 109.89 USD
December 1999 45.37 USD 114.24 USD
November 1999 30.57 USD 76.99 USD
October 1999 26.93 USD 69.54 USD
September 1999 33.66 USD 86.92 USD
August 1999 33.18 USD 85.68 USD
July 1999 33.58 USD 88.78 USD
June 1999 33.82 USD 89.40 USD
May 1999 35.69 USD 94.37 USD
April 1999 34.02 USD 91.89 USD
March 1999 36.78 USD 99.34 USD
February 1999 40.46 USD 109.27 USD
January 1999 39.74 USD 109.27 USD
December 1998 43.35 USD 119.21 USD
November 1998 49.68 USD 136.59 USD
October 1998 38.12 USD 106.79 USD
September 1998 33.68 USD 94.37 USD
August 1998 35.46 USD 99.34 USD
July 1998 34.75 USD 99.34 USD
June 1998 35.62 USD 101.82 USD
May 1998 37.35 USD 106.79 USD
April 1998 34.05 USD 99.34 USD
March 1998 46.40 USD 135.35 USD
February 1998 45.12 USD 131.62 USD
January 1998 46.40 USD 135.35 USD
December 1997 43.63 USD 129.14 USD
November 1997 44.47 USD 131.62 USD
October 1997 41.35 USD 124.17 USD
September 1997 38.87 USD 116.72 USD
August 1997 39.69 USD 119.21 USD
July 1997 35.72 USD 109.27 USD
June 1997 36.54 USD 111.75 USD
May 1997 34.91 USD 106.79 USD
April 1997 28.61 USD 89.40 USD
March 1997 29.41 USD 91.89 USD
February 1997 28.22 USD 88.16 USD
January 1997 26.35 USD 84.44 USD
December 1996 26.35 USD 84.44 USD
November 1996 24.02 USD 76.99 USD
October 1996 21.85 USD 72.02 USD
September 1996 24.11 USD 79.47 USD
August 1996 23.36 USD 76.99 USD
July 1996 22.76 USD 76.99 USD
June 1996 22.76 USD 76.99 USD
May 1996 24.23 USD 81.95 USD
April 1996 22.95 USD 79.47 USD
March 1996 24.39 USD 84.44 USD
February 1996 23.67 USD 81.95 USD
January 1996 22.38 USD 79.47 USD
December 1995 22.38 USD 79.47 USD
November 1995 23.08 USD 81.95 USD
October 1995 23.92 USD 86.92 USD
September 1995 22.55 USD 81.95 USD
August 1995 23.24 USD 84.44 USD
July 1995 22.69 USD 84.44 USD
June 1995 22.69 USD 84.44 USD
May 1995 24.02 USD 89.40 USD
April 1995 20.17 USD 76.99 USD
March 1995 20.82 USD 79.47 USD
February 1995 20.82 USD 79.47 USD
January 1995 19.65 USD 76.99 USD
December 1994 19.02 USD 74.50 USD
November 1994 22.82 USD 89.40 USD
October 1994 22.31 USD 89.40 USD
September 1994 23.55 USD 94.37 USD
August 1994 24.79 USD 99.34 USD
July 1994 23.73 USD 96.85 USD
June 1994 24.34 USD 99.34 USD
May 1994 26.77 USD 109.27 USD
April 1994 20.25 USD 84.44 USD
March 1994 26.21 USD 109.27 USD
February 1994 23.83 USD 99.34 USD
January 1994 19.78 USD 84.44 USD
December 1993 20.94 USD 89.40 USD
November 1993 26.76 USD 114.24 USD
October 1993 21.64 USD 94.37 USD
September 1993 23.92 USD 104.30 USD
August 1993 22.78 USD 99.34 USD
July 1993 17.77 USD 79.47 USD
June 1993 15.55 USD 69.54 USD
May 1993 18.88 USD 84.44 USD
April 1993 16.21 USD 74.50 USD
March 1993 16.21 USD 74.50 USD
February 1993 21.62 USD 99.34 USD
January 1993 17.27 USD 79.47 USD
December 1992 15.65 USD 72.02 USD
November 1992 15.11 USD 69.54 USD
October 1992 17.25 USD 79.47 USD
September 1992 17.25 USD 79.47 USD
August 1992 20.49 USD 94.37 USD
July 1992 16.15 USD 74.50 USD
June 1992 14.00 USD 64.57 USD
May 1992 15.07 USD 69.54 USD
April 1992 13.98 USD 64.57 USD
March 1992 16.13 USD 74.50 USD
February 1992 18.28 USD 84.44 USD
January 1992 17.18 USD 79.47 USD
December 1991 16.11 USD 74.50 USD
November 1991 16.11 USD 74.50 USD
October 1991 16.11 USD 74.50 USD
September 1991 16.08 USD 74.50 USD
August 1991 16.08 USD 74.50 USD
July 1991 20.35 USD 94.37 USD
June 1991 20.35 USD 94.37 USD
May 1991 20.35 USD 94.37 USD
April 1991 20.33 USD 94.37 USD
March 1991 20.33 USD 94.37 USD
February 1991 20.33 USD 94.37 USD
January 1991 20.30 USD 94.37 USD
December 1990 18.17 USD 84.44 USD
November 1990 17.10 USD 79.47 USD
October 1990 18.17 USD 84.44 USD
September 1990 17.07 USD 79.47 USD
August 1990 18.14 USD 84.44 USD
July 1990 20.80 USD 96.85 USD
June 1990 20.78 USD 96.85 USD
May 1990 21.84 USD 101.82 USD
April 1990 22.37 USD 104.30 USD
March 1990 27.93 USD 130.38 USD
February 1990 18.09 USD 84.44 USD
January 1990 17.00 USD 79.47 USD
December 1989 16.47 USD 76.99 USD
November 1989 21.25 USD 99.34 USD
October 1989 23.37 USD 109.27 USD
September 1989 24.41 USD 114.24 USD
August 1989 21.22 USD 99.34 USD
July 1989 22.26 USD 104.30 USD
June 1989 22.26 USD 104.30 USD
May 1989 23.32 USD 109.27 USD
April 1989 23.29 USD 109.27 USD
March 1989 25.41 USD 119.21 USD
February 1989 28.58 USD 134.11 USD
January 1989 28.58 USD 134.11 USD
December 1988 28.55 USD 134.11 USD
November 1988 30.66 USD 144.04 USD
October 1988 31.72 USD 149.01 USD
September 1988 31.69 USD 149.01 USD
August 1988 31.69 USD 149.01 USD
July 1988 32.21 USD 151.49 USD
June 1988 32.18 USD 151.49 USD
May 1988 31.65 USD 149.01 USD
April 1988 30.60 USD 144.04 USD
March 1988 30.56 USD 144.04 USD
February 1988 31.62 USD 149.01 USD
January 1988 31.62 USD 149.01 USD
December 1987 29.48 USD 139.07 USD
November 1987 31.58 USD 149.01 USD
October 1987 30.53 USD 144.04 USD
September 1987 33.65 USD 158.94 USD
August 1987 33.65 USD 158.94 USD
July 1987 33.65 USD 158.94 USD
June 1987 35.72 USD 168.87 USD
May 1987 35.72 USD 168.87 USD
April 1987 34.67 USD 163.91 USD
March 1987 34.63 USD 163.91 USD
February 1987 35.68 USD 168.87 USD
January 1987 33.58 USD 158.94 USD
December 1986 33.55 USD 158.94 USD

CDR

Price: 14.35USD

52 week range price:
0.69
16.86

Dividend Yield: 1.00%

5-year range yield:
0.48%
8.14%

Forward Dividend Yield: 1.84%

Payout Ratio: -41.54%

Payout Ratio Range:
-666.67%
400.00%

Dividend Per Share: 0.26 USD

Earnings Per Share: -0.64 USD

P/E Ratio: -23.84

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Retail

Volume: 4294

Ebitda: 21.2 million

Market Capitalization: 206.5 million

Average Dividend Frequency: 4

Years Paying Dividends: 18

DGR3: -20.00%

DGR5: -12.01%

DGR10: -7.13%

Links: