Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cedar Realty Tr (CDR.B.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.60 18.68 18.60 18.68 89
5th Feb 2026 (Thu) 18.60 18.60 18.36 18.36 0
4th Feb 2026 (Wed) 18.60 18.75 18.60 18.75 0
3rd Feb 2026 (Tue) 18.60 18.60 18.60 18.40 395
2nd Feb 2026 (Mon) 18.35 18.65 18.35 18.60 793
30th Jan 2026 (Fri) 18.25 18.435 18.25 18.435 0
29th Jan 2026 (Thu) 18.25 18.4256 18.25 18.4256 62
28th Jan 2026 (Wed) 18.25 18.25 18.25 18.23 0
27th Jan 2026 (Tue) 18.30 18.30 18.23 18.23 0
26th Jan 2026 (Mon) 18.30 18.85 18.30 18.85 0
23rd Jan 2026 (Fri) 18.30 18.30 18.30 18.185 510
22nd Jan 2026 (Thu) 18.34 18.43 18.34 18.43 316
21st Jan 2026 (Wed) 18.30 18.40 18.30 18.40 65
20th Jan 2026 (Tue) 18.30 18.40 18.30 18.40 50
19th Jan 2026 (Mon) 18.30 18.30 18.20 18.20 20
16th Jan 2026 (Fri) 18.30 18.30 18.20 18.20 20
15th Jan 2026 (Thu) 18.30 18.30 18.26 18.26 10
14th Jan 2026 (Wed) 18.30 18.30 18.30 18.30 273
13th Jan 2026 (Tue) 18.06 18.155 18.06 18.155 0
12th Jan 2026 (Mon) 18.06 18.155 18.06 18.155 0
9th Jan 2026 (Fri) 18.06 18.06 18.02 18.02 1,691
8th Jan 2026 (Thu) 18.11 18.15 18.11 18.15 0
7th Jan 2026 (Wed) 18.11 18.3451 18.11 18.3451 1
6th Jan 2026 (Tue) 18.11 18.30 18.11 18.30 2
5th Jan 2026 (Mon) 18.11 18.8448 18.11 18.8448 1
2nd Jan 2026 (Fri) 18.11 18.11 18.1001 18.1001 0
1st Jan 2026 (Thu) 18.11 18.11 17.84 17.84 0
31st Dec 2025 (Wed) 18.11 18.11 17.84 17.84 0
30th Dec 2025 (Tue) 18.11 18.13 18.11 18.13 0
29th Dec 2025 (Mon) 18.11 18.11 17.8001 17.8001 10
26th Dec 2025 (Fri) 18.11 18.28 18.11 18.28 0
25th Dec 2025 (Thu) 18.11 18.11 18.00 18.28 1,800
24th Dec 2025 (Wed) 18.11 18.11 18.00 18.28 1,800
23rd Dec 2025 (Tue) 18.45 18.8999 18.45 18.8999 0
22nd Dec 2025 (Mon) 18.45 18.45 18.29 18.29 0
19th Dec 2025 (Fri) 18.45 18.45 18.29 18.29 50
18th Dec 2025 (Thu) 18.45 18.45 18.29 18.29 0
17th Dec 2025 (Wed) 18.45 18.90 18.45 18.90 12
16th Dec 2025 (Tue) 18.45 18.45 18.41 18.41 0
15th Dec 2025 (Mon) 18.45 18.45 18.15 18.32 6,852
12th Dec 2025 (Fri) 18.49 18.49 18.23 18.23 38
11th Dec 2025 (Thu) 18.49 18.49 18.04 18.04 45
10th Dec 2025 (Wed) 18.49 18.49 18.49 18.28 100
9th Dec 2025 (Tue) 17.87 18.0389 17.87 18.0389 0
8th Dec 2025 (Mon) 17.87 17.87 17.87 18.21 100
FTSE 100 Latest
Value10,369.75
Change60.53