Cedar Realty Trust Inc Pref Series C (CDR_pc)

CDR_pc
🏛️ 미국 →
16.19
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 24.97 25.29 24.97 25.27 0.0M
2021-12-30 24.78 25.10 24.78 25.06 0.0M
2021-12-29 24.67 24.95 24.67 24.95 0.0M
2021-12-28 24.78 24.82 24.77 24.77 0.0M
2021-12-27 24.80 24.81 24.78 24.78 0.0M
2021-12-23 24.71 24.82 24.71 24.78 0.0M
2021-12-22 24.53 24.65 24.50 24.65 0.0M
2021-12-21 24.65 24.80 24.64 24.80 0.0M
2021-12-20 24.78 24.90 24.42 24.64 0.0M
2021-12-17 24.69 24.81 24.69 24.76 0.0M
2021-12-16 24.85 24.94 24.65 24.94 0.0M
2021-12-15 24.61 24.89 24.26 24.63 0.0M
2021-12-14 24.01 24.92 24.01 24.86 0.0M
2021-12-13 24.72 24.72 24.05 24.05 0.0M
2021-12-10 24.01 24.93 24.01 24.42 0.0M
2021-12-09 24.35 24.71 23.80 24.01 0.0M
2021-12-08 24.80 24.80 24.35 24.35 0.0M
2021-12-07 24.94 24.94 24.73 24.82 0.0M
2021-12-06 25.04 25.04 24.80 24.94 0.0M
2021-12-03 25.06 25.06 24.81 24.91 0.0M
2021-12-02 25.06 25.12 25.01 25.08 0.0M
2021-12-01 25.00 25.16 24.89 25.16 0.0M
2021-11-30 25.18 25.35 25.00 25.16 0.0M
2021-11-29 25.01 25.17 25.01 25.17 0.0M
2021-11-26 25.06 25.06 24.79 24.99 0.0M
2021-11-24 25.06 25.18 24.50 25.16 0.0M
2021-11-23 25.06 25.19 24.59 25.19 0.0M
2021-11-22 25.05 25.09 24.96 25.07 0.0M
2021-11-19 24.98 25.07 24.93 25.05 0.0M
2021-11-18 24.87 24.96 24.85 24.96 0.0M
2021-11-17 24.71 24.90 24.21 24.88 0.0M
2021-11-16 25.10 25.10 24.59 24.59 0.0M
2021-11-15 25.22 25.22 25.00 25.08 0.0M
2021-11-12 25.40 25.44 25.20 25.21 0.0M
2021-11-11 25.55 25.55 25.28 25.39 0.0M
2021-11-10 25.45 25.72 25.36 25.61 0.0M
2021-11-09 25.65 25.80 25.65 25.75 0.0M
2021-11-08 25.66 25.80 25.50 25.79 0.0M
2021-11-05 25.66 25.74 25.66 25.74 0.0M
2021-11-04 25.70 25.75 25.65 25.75 0.0M
2021-11-03 25.75 25.76 25.64 25.74 0.0M
2021-11-02 25.60 25.77 25.60 25.77 0.0M
2021-11-01 25.71 25.76 25.58 25.68 0.0M
2021-10-29 25.60 25.75 25.60 25.75 0.0M
2021-10-28 25.59 25.65 25.50 25.59 0.0M
2021-10-27 25.52 25.66 25.52 25.65 0.0M
2021-10-26 25.62 25.64 25.50 25.60 0.0M
2021-10-25 25.60 25.62 25.45 25.62 0.0M
2021-10-22 25.54 25.62 25.51 25.62 0.0M
2021-10-21 25.49 25.52 25.40 25.50 0.1M
2021-10-20 25.40 25.50 25.37 25.42 0.0M
2021-10-19 25.42 25.45 25.36 25.45 0.0M
2021-10-18 25.35 25.40 25.32 25.40 0.0M
2021-10-15 25.18 25.29 25.13 25.28 0.0M
2021-10-14 25.95 25.98 25.14 25.20 0.1M
2021-10-13 26.03 26.30 25.93 25.97 0.0M
2021-10-12 25.87 25.93 25.77 25.90 0.0M
2021-10-11 25.75 25.94 25.71 25.94 0.0M
2021-10-08 25.89 26.07 25.79 26.00 0.0M
2021-10-07 25.80 25.94 25.77 25.77 0.0M
2021-10-06 25.59 25.73 25.50 25.72 0.0M
2021-10-05 25.55 25.65 25.50 25.55 0.0M
2021-10-04 25.79 25.79 25.45 25.72 0.0M
2021-10-01 25.88 25.88 25.53 25.67 0.0M
2021-09-30 25.77 25.86 25.35 25.86 0.0M
2021-09-29 25.54 25.78 25.25 25.75 0.0M
2021-09-28 25.47 25.69 25.34 25.55 0.0M
2021-09-27 25.67 25.72 25.46 25.55 0.0M
2021-09-24 25.67 25.80 25.67 25.80 0.0M
2021-09-23 25.80 25.85 25.58 25.82 0.0M
2021-09-22 25.65 25.83 25.65 25.83 0.0M
2021-09-21 25.51 25.65 25.51 25.65 0.0M
2021-09-20 25.62 25.65 25.47 25.64 0.0M
2021-09-17 25.58 25.70 25.58 25.67 0.0M
2021-09-16 25.40 25.72 25.35 25.72 0.0M
2021-09-15 25.41 25.60 25.30 25.55 0.0M
2021-09-14 25.50 25.52 25.46 25.50 0.0M
2021-09-13 25.42 25.60 25.40 25.60 0.0M
2021-09-10 25.52 25.60 25.39 25.50 0.0M
2021-09-09 25.46 25.50 25.46 25.48 0.0M
2021-09-08 25.40 25.50 25.21 25.50 0.0M
2021-09-07 25.30 25.46 25.30 25.38 0.0M
2021-09-03 25.50 25.57 25.50 25.57 0.0M
2021-09-02 25.50 25.74 25.17 25.60 0.0M
2021-09-01 25.83 25.85 25.81 25.81 0.0M
2021-08-31 25.42 25.89 25.42 25.86 0.0M
2021-08-30 25.61 25.69 25.30 25.69 0.0M
2021-08-27 25.42 25.70 25.26 25.70 0.0M
2021-08-26 25.74 25.74 25.17 25.47 0.0M
2021-08-25 25.39 25.65 25.39 25.65 0.0M
2021-08-24 25.06 25.42 25.06 25.36 0.0M
2021-08-23 25.06 25.25 25.05 25.15 0.0M
2021-08-20 25.16 25.24 25.11 25.15 0.0M
2021-08-19 25.13 25.19 25.09 25.18 0.0M
2021-08-18 25.12 25.16 24.96 25.05 0.0M
2021-08-17 25.02 25.21 25.01 25.11 0.0M
2021-08-16 25.08 25.12 25.02 25.04 0.0M
2021-08-13 24.95 25.16 24.91 25.12 0.0M
2021-08-12 25.00 25.06 24.75 24.86 0.0M
2021-08-11 25.01 25.20 24.98 25.08 0.0M
2021-08-10 25.05 25.24 24.97 25.19 0.0M
2021-08-09 25.26 25.26 24.87 25.05 0.0M
2021-08-06 25.81 25.83 25.40 25.50 0.0M
2021-08-05 25.64 25.82 25.64 25.81 0.0M
2021-08-04 25.47 25.57 25.39 25.48 0.0M
2021-08-03 25.63 25.75 25.42 25.44 0.0M
2021-08-02 25.50 25.74 25.37 25.60 0.0M
2021-07-30 25.41 25.69 25.30 25.65 0.0M
2021-07-29 25.61 25.61 25.40 25.40 0.0M
2021-07-28 25.51 25.59 25.51 25.55 0.0M
2021-07-27 25.46 25.59 25.46 25.51 0.0M
2021-07-26 25.47 25.63 25.47 25.63 0.0M
2021-07-23 25.60 25.63 25.60 25.60 0.0M
2021-07-22 25.49 25.73 25.49 25.61 0.0M
2021-07-21 25.59 25.67 25.59 25.66 0.0M
2021-07-20 25.40 25.61 25.40 25.48 0.0M
2021-07-19 25.54 25.61 25.30 25.60 0.0M
2021-07-16 25.54 25.66 25.27 25.66 0.0M
2021-07-15 25.60 25.60 25.51 25.52 0.0M
2021-07-14 25.54 25.56 25.27 25.52 0.0M
2021-07-13 25.68 25.68 25.39 25.53 0.0M
2021-07-12 25.52 25.66 25.52 25.66 0.0M
2021-07-09 25.67 25.75 25.67 25.72 0.0M
2021-07-08 25.43 25.67 25.34 25.67 0.0M
2021-07-07 25.36 25.64 25.35 25.59 0.0M
2021-07-06 25.23 25.35 25.21 25.35 0.0M
2021-07-02 25.25 25.35 25.20 25.35 0.0M
2021-07-01 25.15 25.22 25.14 25.15 0.0M
2021-06-30 24.87 25.16 24.79 25.16 0.0M
2021-06-29 24.78 25.05 24.78 25.00 0.0M
2021-06-28 25.00 25.08 24.75 24.90 0.0M
2021-06-25 24.93 25.20 24.93 25.10 0.0M
2021-06-24 25.00 25.07 24.91 25.03 0.0M
2021-06-23 25.07 25.08 25.00 25.00 0.0M
2021-06-22 24.90 25.20 24.72 24.99 0.0M
2021-06-21 24.82 24.94 24.80 24.92 0.0M
2021-06-18 24.80 24.80 24.74 24.80 0.0M
2021-06-17 24.87 24.96 24.86 24.86 0.0M
2021-06-16 25.00 25.01 24.86 24.86 0.0M
2021-06-15 24.84 25.00 24.84 24.85 0.0M
2021-06-14 25.00 25.00 24.76 25.00 0.0M
2021-06-11 25.13 25.13 25.00 25.00 0.0M
2021-06-10 25.13 25.20 25.13 25.16 0.0M
2021-06-09 25.12 25.17 25.11 25.13 0.0M
2021-06-08 25.14 25.18 25.08 25.17 0.0M
2021-06-07 25.38 25.38 25.10 25.14 0.0M
2021-06-04 25.11 25.25 25.11 25.22 0.0M
2021-06-03 25.25 25.34 25.15 25.34 0.0M
2021-06-02 25.10 25.36 25.10 25.34 0.0M
2021-06-01 25.10 25.16 25.00 25.16 0.0M
2021-05-28 24.86 25.20 24.86 25.20 0.0M
2021-05-27 24.83 24.95 24.82 24.93 0.0M
2021-05-26 24.63 24.90 24.63 24.78 0.0M
2021-05-25 24.65 24.78 24.65 24.77 0.0M
2021-05-24 24.95 24.95 24.75 24.77 0.0M
2021-05-21 24.81 24.95 24.75 24.93 0.0M
2021-05-20 24.95 24.95 24.84 24.87 0.0M
2021-05-19 24.88 25.01 24.85 24.95 0.0M
2021-05-18 24.96 25.00 24.88 24.94 0.0M
2021-05-17 24.99 24.99 24.88 24.94 0.0M
2021-05-14 24.66 24.99 24.66 24.93 0.0M
2021-05-13 24.90 24.91 24.60 24.67 0.0M
2021-05-12 25.00 25.00 24.90 24.99 0.0M
2021-05-11 25.11 25.13 24.92 24.95 0.0M
2021-05-10 24.87 25.83 24.74 25.30 0.0M
2021-05-07 24.84 25.25 24.74 24.98 0.0M
2021-05-06 25.30 25.30 25.15 25.25 0.0M
2021-05-05 25.25 25.39 25.08 25.38 0.0M
2021-05-04 25.20 25.36 25.15 25.35 0.0M
2021-05-03 25.30 25.40 25.29 25.39 0.0M
2021-04-30 24.96 25.23 24.96 25.23 0.0M
2021-04-29 24.95 24.95 24.80 24.90 0.0M
2021-04-28 25.00 25.04 24.90 24.95 0.0M
2021-04-27 25.10 25.10 24.96 25.02 0.0M
2021-04-26 25.07 25.22 25.03 25.07 0.0M
2021-04-23 25.25 25.25 25.03 25.05 0.0M
2021-04-22 25.10 25.18 25.03 25.05 0.0M
2021-04-21 25.05 25.16 25.03 25.10 0.0M
2021-04-20 24.87 25.23 24.86 25.04 0.1M
2021-04-19 24.49 24.67 24.14 24.67 0.0M
2021-04-16 24.10 24.50 24.09 24.50 0.0M
2021-04-15 24.00 24.20 24.00 24.10 0.0M
2021-04-14 24.10 24.20 24.00 24.00 0.0M
2021-04-13 23.96 24.18 23.96 24.12 0.0M
2021-04-12 24.00 24.03 23.89 24.01 0.0M
2021-04-09 23.97 24.03 23.90 23.90 0.0M
2021-04-08 23.99 23.99 23.63 23.99 0.0M
2021-04-07 23.66 24.00 23.65 23.99 0.0M
2021-04-06 23.91 24.07 23.68 23.70 0.0M
2021-04-05 23.05 23.97 23.05 23.88 0.0M
2021-04-01 22.86 23.23 22.86 23.23 0.0M
2021-03-31 22.80 22.85 22.80 22.83 0.0M
2021-03-30 22.77 22.80 22.75 22.80 0.0M
2021-03-29 22.86 22.86 22.76 22.80 0.0M
2021-03-26 22.85 22.85 22.75 22.80 0.0M
2021-03-25 23.00 23.05 22.78 22.80 0.0M
2021-03-24 22.84 23.12 22.64 23.00 0.0M
2021-03-23 22.60 22.84 22.60 22.84 0.0M
2021-03-22 22.98 22.98 22.60 22.64 0.0M
2021-03-19 23.25 23.25 22.99 23.00 0.0M
2021-03-18 23.13 23.26 23.13 23.15 0.0M
2021-03-17 23.18 23.32 22.93 22.93 0.0M
2021-03-16 22.99 23.14 22.81 23.14 0.0M
2021-03-15 23.00 23.05 22.99 22.99 0.0M
2021-03-12 22.93 23.10 22.93 23.05 0.0M
2021-03-11 22.58 23.08 22.58 23.07 0.0M
2021-03-10 22.45 22.87 22.45 22.75 0.0M
2021-03-09 22.40 22.49 22.26 22.45 0.0M
2021-03-08 22.05 22.44 22.05 22.33 0.0M
2021-03-05 22.45 22.53 22.32 22.40 0.0M
2021-03-04 22.40 22.60 22.40 22.53 0.0M
2021-03-03 22.40 22.55 22.37 22.51 0.0M
2021-03-02 22.18 22.38 22.05 22.38 0.0M
2021-03-01 22.11 22.26 22.11 22.14 0.0M
2021-02-26 21.92 22.26 21.63 22.26 0.0M
2021-02-25 22.06 22.12 21.98 22.03 0.0M
2021-02-24 22.20 22.20 21.93 22.11 0.0M
2021-02-23 22.22 22.30 22.04 22.09 0.0M
2021-02-22 22.45 22.45 22.05 22.12 0.0M
2021-02-19 22.41 22.58 22.40 22.48 0.0M
2021-02-18 22.50 22.71 22.11 22.39 0.0M
2021-02-17 22.50 22.64 22.40 22.40 0.0M
2021-02-16 22.50 22.77 22.50 22.63 0.0M
2021-02-12 22.52 22.52 22.16 22.40 0.0M
2021-02-11 22.91 22.95 22.49 22.49 0.0M
2021-02-10 23.18 23.24 22.62 22.91 0.0M
2021-02-09 23.49 23.50 23.10 23.46 0.0M
2021-02-08 23.50 23.70 23.50 23.58 0.0M
2021-02-05 23.02 23.55 22.92 23.50 0.0M
2021-02-04 22.89 22.98 22.78 22.95 0.0M
2021-02-03 22.89 22.89 22.81 22.82 0.0M
2021-02-02 22.50 22.87 22.50 22.76 0.0M
2021-02-01 22.37 22.81 22.34 22.43 0.0M
2021-01-29 22.26 22.50 22.25 22.47 0.0M
2021-01-28 22.12 22.50 22.12 22.28 0.0M
2021-01-27 22.10 22.21 22.10 22.17 0.0M
2021-01-26 22.01 22.29 22.01 22.21 0.0M
2021-01-25 22.44 22.44 21.90 22.00 0.0M
2021-01-22 22.70 22.70 22.60 22.60 0.0M
2021-01-21 22.75 22.84 22.50 22.67 0.0M
2021-01-20 22.30 22.96 22.30 22.96 0.0M
2021-01-19 22.37 22.37 22.12 22.31 0.0M
2021-01-15 22.25 22.40 22.11 22.11 0.0M
2021-01-14 21.95 22.25 21.94 22.25 0.0M
2021-01-13 21.74 22.03 21.74 21.91 0.0M
2021-01-12 22.22 22.23 21.74 21.74 0.0M
2021-01-11 22.11 22.21 21.55 21.76 0.1M
2021-01-08 22.50 22.92 22.30 22.41 0.0M
2021-01-07 21.93 22.90 21.92 22.73 0.0M
2021-01-06 21.30 22.47 21.30 22.05 0.0M
2021-01-05 21.29 21.69 21.29 21.49 0.0M
2021-01-04 21.40 21.40 21.09 21.19 0.0M