Cedar Realty Trust, Inc. ( CDR) - Price History
Stock symbol CDR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CDR (Cedar Realty Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29 | $29 |
| May 2023 | $29 | $29 |
| April 2023 | $29 | $29 |
| March 2023 | $29 | $29 |
| February 2023 | $29 | $29 |
| January 2023 | $29 | $29 |
| December 2022 | $29 | $29 |
| November 2022 | $29 | $29 |
| October 2022 | $29 | $29 |
| September 2022 | $29 | $29 |
| August 2022 | $29 | $29 |
| July 2022 | $29.06 | $29.06 |
| June 2022 | $28.79 | $28.79 |
| May 2022 | $26.47 | $26.47 |
| April 2022 | $28.38 | $28.38 |
| March 2022 | $27.64 | $27.64 |
| February 2022 | $24.01 | $24.01 |
| January 2022 | $23.74 | $23.81 |
| December 2021 | $25.04 | $25.11 |
| November 2021 | $21.72 | $21.78 |
| October 2021 | $22.14 | $22.27 |
| September 2021 | $21.56 | $21.69 |
| August 2021 | $17.29 | $17.39 |
| July 2021 | $16.44 | $16.60 |
| June 2021 | $16.68 | $16.84 |
| May 2021 | $14.10 | $14.23 |
| April 2021 | $15.63 | $15.85 |
| March 2021 | $14.70 | $14.90 |
| February 2021 | $13.59 | $13.78 |
| January 2021 | $10.47 | $10.67 |
| December 2020 | $9.94 | $10.13 |
| November 2020 | $7.79 | $7.94 |
| October 2020 | $6.09 | $6.27 |
| September 2020 | $5.19 | $5.35 |
| August 2020 | $5.39 | $5.55 |
| July 2020 | $5.16 | $5.37 |
| June 2020 | $6.28 | $6.53 |
| May 2020 | $4.72 | $4.91 |
| April 2020 | $6.57 | $6.93 |
| March 2020 | $5.84 | $6.16 |
| February 2020 | $16.22 | $17.09 |
| January 2020 | $2.17 | $2.60 |
| December 2019 | $2.46 | $2.95 |
| November 2019 | $2.23 | $2.67 |
| October 2019 | $2.50 | $3.34 |
| September 2019 | $2.25 | $3 |
| August 2019 | $1.77 | $2.37 |
| July 2019 | $1.81 | $2.78 |
| June 2019 | $1.72 | $2.65 |
| May 2019 | $1.84 | $2.83 |
| April 2019 | $1.79 | $3.07 |
| March 2019 | $1.98 | $3.40 |
| February 2019 | $2.02 | $3.48 |
| January 2019 | $1.84 | $3.49 |
| December 2018 | $1.66 | $3.14 |
| November 2018 | $1.89 | $3.59 |
| October 2018 | $1.82 | $3.77 |
| September 2018 | $2.25 | $4.66 |
| August 2018 | $2.16 | $4.47 |
| July 2018 | $2.13 | $4.76 |
| June 2018 | $2.12 | $4.72 |
| May 2018 | $1.97 | $4.39 |
| April 2018 | $1.60 | $3.89 |
| March 2018 | $1.63 | $3.94 |
| February 2018 | $1.64 | $3.97 |
| January 2018 | $1.95 | $5.11 |
| December 2017 | $2.32 | $6.08 |
| November 2017 | $2.28 | $5.97 |
| October 2017 | $1.96 | $5.44 |
| September 2017 | $2.03 | $5.62 |
| August 2017 | $1.82 | $5.04 |
| July 2017 | $1.75 | $5.18 |
| June 2017 | $1.64 | $4.85 |
| May 2017 | $1.69 | $4.99 |
| April 2017 | $1.71 | $5.38 |
| March 2017 | $1.59 | $5.02 |
| February 2017 | $1.86 | $5.87 |
| January 2017 | $1.80 | $6.01 |
| December 2016 | $1.96 | $6.53 |
| November 2016 | $1.93 | $6.45 |
| October 2016 | $1.91 | $6.77 |
| September 2016 | $2.03 | $7.20 |
| August 2016 | $2.13 | $7.57 |
| July 2016 | $2.17 | $8.04 |
| June 2016 | $2 | $7.43 |
| May 2016 | $1.83 | $6.79 |
| April 2016 | $1.78 | $6.92 |
| March 2016 | $1.86 | $7.23 |
| February 2016 | $1.75 | $6.83 |
| January 2016 | $1.73 | $7.06 |
| December 2015 | $1.73 | $7.08 |
| November 2015 | $1.79 | $7.32 |
| October 2015 | $1.63 | $6.99 |
| September 2015 | $1.45 | $6.21 |
| August 2015 | $1.46 | $6.26 |
| July 2015 | $1.48 | $6.70 |
| June 2015 | $1.42 | $6.40 |
| May 2015 | $1.50 | $6.75 |
| April 2015 | $1.47 | $6.99 |
| March 2015 | $1.58 | $7.49 |
| February 2015 | $1.58 | $7.48 |
| January 2015 | $1.61 | $7.96 |
| December 2014 | $1.49 | $7.34 |
| November 2014 | $1.37 | $6.79 |
| October 2014 | $1.33 | $6.88 |
| September 2014 | $1.14 | $5.90 |
| August 2014 | $1.25 | $6.47 |
| July 2014 | $1.15 | $6.30 |
| June 2014 | $1.14 | $6.25 |
| May 2014 | $1.12 | $6.14 |
| April 2014 | $1.07 | $6.19 |
| March 2014 | $1.05 | $6.11 |
| February 2014 | $1.06 | $6.15 |
| January 2014 | $1.03 | $6.31 |
| December 2013 | $1.02 | $6.26 |
| November 2013 | $0.95 | $5.80 |
| October 2013 | $0.88 | $5.71 |
| September 2013 | $0.80 | $5.18 |
| August 2013 | $0.75 | $4.88 |
| July 2013 | $0.80 | $5.54 |
| June 2013 | $0.75 | $5.18 |
| May 2013 | $0.83 | $5.75 |
| April 2013 | $0.88 | $6.41 |
| March 2013 | $0.84 | $6.11 |
| February 2013 | $0.79 | $5.74 |
| January 2013 | $0.71 | $5.51 |
| December 2012 | $0.68 | $5.28 |
| November 2012 | $0.70 | $5.42 |
| October 2012 | $0.64 | $5.29 |
| September 2012 | $0.64 | $5.28 |
| August 2012 | $0.66 | $5.49 |
| July 2012 | $0.58 | $5.15 |
| June 2012 | $0.57 | $5.05 |
| May 2012 | $0.54 | $4.80 |
| April 2012 | $0.55 | $5.22 |
| March 2012 | $0.54 | $5.12 |
| February 2012 | $0.50 | $4.76 |
| January 2012 | $0.49 | $4.99 |
| December 2011 | $0.43 | $4.31 |
| November 2011 | $0.33 | $3.34 |
| October 2011 | $0.31 | $3.67 |
| September 2011 | $0.26 | $3.11 |
| August 2011 | $0.31 | $3.68 |
| July 2011 | $0.35 | $4.96 |
| June 2011 | $0.36 | $5.15 |
| May 2011 | $0.37 | $5.30 |
| April 2011 | $0.37 | $5.90 |
| March 2011 | $0.38 | $6.03 |
| February 2011 | $0.38 | $6.06 |
| January 2011 | $0.35 | $6.05 |
| December 2010 | $0.36 | $6.29 |
| November 2010 | $0.35 | $6.06 |
| October 2010 | $0.33 | $6.31 |
| September 2010 | $0.32 | $6.08 |
| August 2010 | $0.29 | $5.52 |
| July 2010 | $0.29 | $6.20 |
| June 2010 | $0.28 | $6.02 |
| May 2010 | $0.32 | $6.87 |
| April 2010 | $0.35 | $7.96 |
| March 2010 | $0.34 | $7.91 |
| February 2010 | $0.29 | $6.59 |
| January 2010 | $0.30 | $6.98 |
| December 2009 | $0.29 | $6.80 |
| November 2009 | $0.24 | $6.04 |
| October 2009 | $0.24 | $6.07 |
| September 2009 | $0.25 | $6.45 |
| August 2009 | $0.25 | $6.43 |
| July 2009 | $0.21 | $5.31 |
| June 2009 | $0.18 | $4.52 |
| May 2009 | $0.20 | $5.16 |
| April 2009 | $0.14 | $3.59 |
| March 2009 | $0.07 | $1.74 |
| February 2009 | $0.19 | $4.74 |
| January 2009 | $0.22 | $6.13 |
| December 2008 | $0.25 | $7.08 |
| November 2008 | $0.17 | $4.70 |
| October 2008 | $0.28 | $9.56 |
| September 2008 | $0.38 | $13.22 |
| August 2008 | $0.38 | $13.10 |
| July 2008 | $0.33 | $12.76 |
| June 2008 | $0.30 | $11.72 |
| May 2008 | $0.31 | $12.20 |
| April 2008 | $0.29 | $12.50 |
| March 2008 | $0.27 | $11.68 |
| February 2008 | $0.27 | $11.62 |
| January 2008 | $0.22 | $11.11 |
| December 2007 | $0.20 | $10.23 |
| November 2007 | $0.23 | $11.70 |
| October 2007 | $0.22 | $12.85 |
| September 2007 | $0.24 | $13.62 |
| August 2007 | $0.23 | $13.24 |
| July 2007 | $0.19 | $12.57 |
| June 2007 | $0.22 | $14.35 |
| May 2007 | $0.24 | $15.95 |
| April 2007 | $0.22 | $15.97 |
| March 2007 | $0.23 | $16.20 |
| February 2007 | $0.22 | $16.04 |
| January 2007 | $0.21 | $16.75 |
| December 2006 | $0.20 | $15.91 |
| November 2006 | $0.23 | $18.24 |
| October 2006 | $0.19 | $16.71 |
| September 2006 | $0.19 | $16.17 |
| August 2006 | $0.18 | $15.38 |
| July 2006 | $0.16 | $15.16 |
| June 2006 | $0.15 | $14.72 |
| May 2006 | $0.15 | $14.54 |
| April 2006 | $0.14 | $14.75 |
| March 2006 | $0.15 | $15.84 |
| February 2006 | $0.14 | $15.21 |
| January 2006 | $0.12 | $14.79 |
| December 2005 | $0.12 | $14.07 |
| November 2005 | $0.12 | $13.75 |
| October 2005 | $0.11 | $14.02 |
| September 2005 | $0.11 | $14.47 |
| August 2005 | $0.11 | $14.68 |
| July 2005 | $0.11 | $15.42 |
| June 2005 | $0.10 | $14.75 |
| May 2005 | $0.09 | $13.53 |
| April 2005 | $0.08 | $13.80 |
| March 2005 | $0.09 | $14.24 |
| February 2005 | $0.09 | $14.28 |
| January 2005 | $0.08 | $13.81 |
| December 2004 | $0.08 | $14.30 |
| November 2004 | $0.07 | $13.60 |
| October 2004 | $0.07 | $13.53 |
| September 2004 | $0.07 | $13.95 |
| August 2004 | $0.07 | $13.55 |
| July 2004 | $0.05 | $12.37 |
| June 2004 | $0.05 | $11.49 |
| May 2004 | $0.05 | $11.19 |
| April 2004 | $0.04 | $11.65 |
| March 2004 | $0.05 | $14.19 |
| February 2004 | $0.05 | $13.59 |
| January 2004 | $0.05 | $13.20 |
| December 2003 | $0.04 | $12.42 |
| November 2003 | $0.04 | $11.77 |
| October 2003 | $0.04 | $11.52 |
| September 2003 | $0.08 | $22.32 |
| August 2003 | $0.09 | $25.19 |
| July 2003 | $0.05 | $15.61 |
| June 2003 | $0.05 | $15.73 |
| May 2003 | $0.05 | $14.55 |
| April 2003 | $0.05 | $13.50 |
| March 2003 | $0.05 | $15.75 |
| February 2003 | $0.06 | $15.90 |
| January 2003 | $0.05 | $14.91 |
| December 2002 | $0.04 | $12 |
| November 2002 | $0.03 | $9.75 |
| October 2002 | $0.03 | $9.60 |
| September 2002 | $0.04 | $12.69 |
| August 2002 | $0.05 | $13.20 |
| July 2002 | $0.05 | $15 |
| June 2002 | $0.05 | $15.03 |
| May 2002 | $0.09 | $26.55 |
| April 2002 | $0.05 | $15.03 |
| March 2002 | $0.05 | $14.22 |
| February 2002 | $0.05 | $14.40 |
| January 2002 | $0.05 | $13.20 |
| December 2001 | $0.04 | $12.75 |
| November 2001 | $0.04 | $10.80 |
| October 2001 | $0.04 | $11.19 |
| September 2001 | $0.07 | $19.50 |
| August 2001 | $0.04 | $10.14 |
| July 2001 | $0.04 | $10.50 |
| June 2001 | $0.04 | $10.50 |
| May 2001 | $0.03 | $8.55 |
| April 2001 | $0.02 | $6.30 |
| March 2001 | $0.03 | $9.94 |
| February 2001 | $0.03 | $9 |
| January 2001 | $0.03 | $8.25 |
| December 2000 | $0.03 | $8.06 |
| November 2000 | $0.04 | $11.06 |
| October 2000 | $0.04 | $11.63 |
| September 2000 | $0.05 | $15 |
| August 2000 | $0.04 | $12.75 |
| July 2000 | $0.04 | $13.88 |
| June 2000 | $0.04 | $14.25 |
| May 2000 | $0.04 | $12.75 |
| April 2000 | $0.04 | $15 |
| March 2000 | $0.05 | $18.56 |
| February 2000 | $0.04 | $17.63 |
| January 2000 | $0.04 | $16.60 |
| December 1999 | $0.04 | $17.25 |
| November 1999 | $0.03 | $12 |
| October 1999 | $0.02 | $10.50 |
| September 1999 | $0.02 | $13.13 |
| August 1999 | $0.02 | $12.94 |
| July 1999 | $0.02 | $13.41 |
| June 1999 | $0.02 | $13.50 |
| May 1999 | $0.02 | $14.25 |
| April 1999 | $0.02 | $13.88 |
| March 1999 | $0.02 | $15 |
| February 1999 | $0.02 | $16.50 |
| January 1999 | $0.02 | $16.50 |
| December 1998 | $0.02 | $18 |
| November 1998 | $0.02 | $20.63 |
| October 1998 | $0.02 | $16.13 |
| September 1998 | $0.01 | $14.25 |
| August 1998 | $0.02 | $15 |
| July 1998 | $0.01 | $15 |
| June 1998 | $0.01 | $15.38 |
| May 1998 | $0.01 | $16.13 |
| April 1998 | $0.01 | $15 |
| March 1998 | $0.02 | $20.44 |
| February 1998 | $0.02 | $19.88 |
| January 1998 | $0.02 | $20.44 |
| December 1997 | $0.01 | $19.50 |
| November 1997 | $0.01 | $19.88 |
| October 1997 | $0.01 | $18.75 |
| September 1997 | $0.01 | $17.63 |
| August 1997 | $0.01 | $18 |
| July 1997 | $0.01 | $16.50 |
| June 1997 | $0.01 | $16.88 |
| May 1997 | $0.01 | $16.13 |
| April 1997 | $0.01 | $13.50 |
| March 1997 | $0.01 | $13.88 |
| February 1997 | $0.01 | $13.31 |
| January 1997 | $0.01 | $12.75 |
| December 1996 | $0.01 | $12.75 |
| November 1996 | $0 | $11.63 |
| October 1996 | $0 | $10.88 |
| September 1996 | $0 | $12 |
| August 1996 | $0 | $11.63 |
| July 1996 | $0 | $11.63 |
| June 1996 | $0 | $11.63 |
| May 1996 | $0 | $12.38 |
| April 1996 | $0 | $12 |
| March 1996 | $0 | $12.75 |
| February 1996 | $0 | $12.38 |
| January 1996 | $0 | $12 |
| December 1995 | $0 | $12 |
| November 1995 | $0 | $12.38 |
| October 1995 | $0 | $13.13 |
| September 1995 | $0 | $12.38 |
| August 1995 | $0 | $12.75 |
| July 1995 | $0 | $12.75 |
| June 1995 | $0 | $12.75 |
| May 1995 | $0 | $13.50 |
| April 1995 | $0 | $11.64 |
| March 1995 | $0 | $12 |
| February 1995 | $0 | $12 |
| January 1995 | $0 | $11.64 |
| December 1994 | $0 | $11.25 |
| November 1994 | $0 | $13.50 |
| October 1994 | $0 | $13.50 |
| September 1994 | $0 | $14.25 |
| August 1994 | $0 | $15 |
| July 1994 | $0 | $14.62 |
| June 1994 | $0 | $15 |
| May 1994 | $0 | $16.50 |
| April 1994 | $0 | $12.75 |
| March 1994 | $0 | $16.50 |
| February 1994 | $0 | $15 |
| January 1994 | $0 | $12.75 |
| December 1993 | $0 | $13.50 |
| November 1993 | $0 | $17.25 |
| October 1993 | $0 | $14.25 |
| September 1993 | $0 | $15.75 |
| August 1993 | $0 | $15 |
| July 1993 | $0 | $12 |
| June 1993 | $0 | $10.50 |
| May 1993 | $0 | $12.75 |
| April 1993 | $0 | $11.25 |
| March 1993 | $0 | $11.25 |
| February 1993 | $0 | $15 |
| January 1993 | $0 | $12 |
| December 1992 | $0 | $10.87 |
| November 1992 | $0 | $10.50 |
| October 1992 | $0 | $12 |
| September 1992 | $0 | $12 |
| August 1992 | $0 | $14.25 |
| July 1992 | $0 | $11.25 |
| June 1992 | $0 | $9.75 |
| May 1992 | $0 | $10.50 |
| April 1992 | $0 | $9.75 |
| March 1992 | $0 | $11.25 |
| February 1992 | $0 | $12.75 |
| January 1992 | $0 | $12 |
| December 1991 | $0 | $11.25 |
| November 1991 | $0 | $11.25 |
| October 1991 | $0 | $11.25 |
| September 1991 | $0 | $11.25 |
| August 1991 | $0 | $11.25 |
| July 1991 | $0 | $14.25 |
| June 1991 | $0 | $14.25 |
| May 1991 | $0 | $14.25 |
| April 1991 | $0 | $14.25 |
| March 1991 | $0 | $14.25 |
| February 1991 | $0 | $14.25 |
| January 1991 | $0 | $14.25 |
| December 1990 | $0 | $12.75 |
| November 1990 | $0 | $12 |
| October 1990 | $0 | $12.75 |
| September 1990 | $0 | $12 |
| August 1990 | $0 | $12.75 |
| July 1990 | $0 | $14.62 |
| June 1990 | $0 | $14.62 |
| May 1990 | $0 | $15.37 |
| April 1990 | $0 | $15.75 |
| March 1990 | $0 | $19.68 |
| February 1990 | $0 | $12.75 |
| January 1990 | $0 | $12 |
| December 1989 | $0 | $11.62 |
| November 1989 | $0 | $15 |
| October 1989 | $0 | $16.50 |
| September 1989 | $0 | $17.25 |
| August 1989 | $0 | $15 |
| July 1989 | $0 | $15.75 |
| June 1989 | $0 | $15.75 |
| May 1989 | $0 | $16.50 |
| April 1989 | $0 | $16.50 |
| March 1989 | $0 | $18 |
| February 1989 | $0 | $20.25 |
| January 1989 | $0 | $20.25 |
| December 1988 | $0 | $20.25 |
| November 1988 | $0 | $21.75 |
| October 1988 | $0 | $22.50 |
| September 1988 | $0 | $22.50 |
| August 1988 | $0 | $22.50 |
| July 1988 | $0 | $22.87 |
| June 1988 | $0 | $22.87 |
| May 1988 | $0 | $22.50 |
| April 1988 | $0 | $21.75 |
| March 1988 | $0 | $21.75 |
| February 1988 | $0 | $22.50 |
| January 1988 | $0 | $22.50 |
| December 1987 | $0 | $21 |
| November 1987 | $0 | $22.50 |
| October 1987 | $0 | $21.75 |
| September 1987 | $0 | $24 |
| August 1987 | $0 | $24 |
| July 1987 | $0 | $24 |
| June 1987 | $0 | $25.49 |
| May 1987 | $0 | $25.49 |
| April 1987 | $0 | $24.75 |
| March 1987 | $0 | $24.75 |
| February 1987 | $0 | $25.49 |
| January 1987 | $0 | $24 |
| December 1986 | $0 | $24 |
CDR
Price: $29
52 week price:
Dividend Yield: 1.82%
Forward Dividend Yield: 0.97%
Earnings Per Share: -0.19 USD
P/E Ratio: -8.81
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 498513
Ebitda: 21.2 millionMarket Capitalization: 396.2 million
Years Paying Dividends: 19