Cedar Realty Trust, Inc. (CDR.PC) stock
CDR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CDR.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3088% above fair value
$16.30+0.05 (+0.31%)
Close on Oct 30, 2026Market cap $223.61MP/E –Yield –
Price history
Cedar Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.30
+0.31% on the day
52-week range
$14.81 – $22.11
-26.3% from the high
Change over 52 weeks
+0.3%
From $16.25 on Oct 30, 2025
Average volume
5,769
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.70 | $16.74 | $16.25 | $16.30 | +0.31% | 3,672 |
| Oct 29, 2026 | $16.07 | $16.32 | $16.07 | $16.25 | -1.40% | 1,368 |
| Oct 28, 2026 | $16.55 | $16.55 | $16.48 | $16.48 | +1.10% | 2,180 |
| Oct 27, 2026 | $16.02 | $16.30 | $15.90 | $16.30 | +1.88% | 9,696 |
| Oct 26, 2026 | $15.53 | $16.00 | $15.53 | $16.00 | +2.11% | 288 |
| Oct 23, 2026 | $15.65 | $15.90 | $15.65 | $15.67 | +0.38% | 4,466 |
| Oct 22, 2026 | $15.61 | $15.61 | $15.61 | $15.61 | 0.00% | – |
| Oct 21, 2026 | $15.23 | $15.61 | $15.23 | $15.61 | +2.53% | 565 |
| Oct 20, 2026 | $15.23 | $15.23 | $15.23 | $15.23 | -1.33% | 573 |
| Oct 19, 2026 | $15.36 | $15.43 | $15.30 | $15.43 | +0.85% | 3,165 |
| Oct 16, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | -1.92% | 1,729 |
| Oct 15, 2026 | $15.30 | $15.60 | $15.30 | $15.60 | +1.96% | 1,865 |
| Oct 14, 2026 | $15.30 | $15.30 | $15.30 | $15.30 | -1.29% | 1,541 |
| Oct 13, 2026 | $15.60 | $15.65 | $15.39 | $15.50 | +0.19% | 3,865 |
| Oct 12, 2026 | $15.47 | $15.47 | $15.47 | $15.47 | -1.09% | 1,011 |
| Oct 9, 2026 | $15.39 | $15.64 | $15.30 | $15.64 | +1.76% | 7,056 |
| Oct 8, 2026 | $15.00 | $15.50 | $15.00 | $15.37 | +2.47% | 1,561 |
| Oct 7, 2026 | $15.05 | $15.50 | $15.00 | $15.00 | -0.33% | 12,953 |
| Oct 6, 2026 | $15.00 | $15.10 | $14.93 | $15.05 | +0.47% | 24,081 |
| Oct 5, 2026 | $14.98 | $15.10 | $14.81 | $14.98 | -0.47% | 14,905 |
| Oct 2, 2026 | $15.10 | $15.25 | $15.04 | $15.05 | -0.33% | 7,149 |
| Oct 1, 2026 | $14.99 | $15.25 | $14.99 | $15.10 | -0.26% | 632 |
| Sep 30, 2026 | $15.10 | $15.14 | $15.00 | $15.14 | +0.73% | 2,934 |
| Sep 29, 2026 | $15.10 | $15.49 | $15.03 | $15.03 | -0.96% | 12,685 |
| Sep 28, 2026 | $15.10 | $15.18 | $15.10 | $15.18 | +0.20% | 1,213 |
| Sep 25, 2026 | $15.11 | $15.19 | $15.11 | $15.15 | +0.03% | 574 |
| Sep 24, 2026 | $15.14 | $15.14 | $15.10 | $15.14 | -0.72% | 3,118 |
| Sep 23, 2026 | $15.99 | $15.99 | $15.25 | $15.25 | +0.10% | 2,044 |
| Sep 22, 2026 | $15.31 | $15.65 | $15.23 | $15.23 | -1.71% | 2,888 |
| Sep 21, 2026 | $15.20 | $15.63 | $15.01 | $15.50 | +1.37% | 13,921 |
| Sep 18, 2026 | $15.97 | $15.97 | $15.29 | $15.29 | -0.06% | 799 |
| Sep 17, 2026 | $15.20 | $15.30 | $15.20 | $15.30 | +0.33% | 3,307 |
| Sep 16, 2026 | $15.22 | $15.61 | $15.22 | $15.25 | -7.13% | 6,416 |
| Sep 15, 2026 | $15.22 | $16.42 | $15.20 | $16.42 | +6.98% | 1,810 |
| Sep 14, 2026 | $15.17 | $15.38 | $15.17 | $15.35 | -0.34% | 2,464 |
| Sep 11, 2026 | $15.34 | $15.40 | $15.21 | $15.40 | -0.29% | 4,012 |
| Sep 10, 2026 | $15.45 | $15.50 | $15.40 | $15.45 | -1.03% | 4,053 |
| Sep 9, 2026 | $15.40 | $15.69 | $15.40 | $15.61 | +0.68% | 13,030 |
| Sep 8, 2026 | $15.40 | $15.61 | $15.40 | $15.50 | +0.81% | 11,189 |
| Sep 4, 2026 | $15.35 | $15.38 | $15.35 | $15.38 | -0.24% | 7,379 |
| Sep 3, 2026 | $15.35 | $15.68 | $15.35 | $15.41 | -0.07% | 1,470 |
| Sep 2, 2026 | $15.35 | $15.68 | $15.35 | $15.42 | +0.48% | 8,511 |
| Sep 1, 2026 | $15.12 | $15.90 | $15.12 | $15.35 | +0.22% | 4,256 |
| Aug 31, 2026 | $15.50 | $15.56 | $15.00 | $15.32 | -1.19% | 16,297 |
| Aug 28, 2026 | $15.60 | $15.66 | $15.47 | $15.50 | -0.64% | 17,007 |
| Aug 27, 2026 | $15.61 | $15.66 | $15.60 | $15.60 | -0.95% | 9,613 |
| Aug 26, 2026 | $15.59 | $15.75 | $15.59 | $15.75 | -0.23% | 634 |
| Aug 25, 2026 | $15.70 | $16.01 | $15.70 | $15.79 | +0.88% | 3,320 |
| Aug 24, 2026 | $15.80 | $15.80 | $15.65 | $15.65 | -1.36% | 3,748 |
| Aug 21, 2026 | $16.19 | $16.53 | $15.85 | $15.87 | -0.84% | 8,779 |
| Aug 20, 2026 | $15.94 | $16.45 | $15.79 | $16.00 | +1.07% | 8,608 |
| Aug 19, 2026 | $16.24 | $16.45 | $15.80 | $15.83 | -1.00% | 9,382 |
| Aug 18, 2026 | $16.22 | $16.22 | $15.90 | $15.99 | -1.24% | 8,957 |
| Aug 17, 2026 | $16.92 | $16.92 | $16.19 | $16.19 | -1.16% | 1,023 |
| Aug 14, 2026 | $16.05 | $17.35 | $16.05 | $16.38 | +0.80% | 3,871 |
| Aug 13, 2026 | $16.24 | $16.25 | $16.10 | $16.25 | +0.06% | 5,365 |
| Aug 12, 2026 | $16.00 | $16.36 | $15.80 | $16.24 | +1.06% | 19,980 |
| Aug 11, 2026 | $17.02 | $17.02 | $15.95 | $16.07 | -5.47% | 23,966 |
| Aug 10, 2026 | $17.50 | $17.53 | $17.00 | $17.00 | -5.32% | 6,088 |
| Aug 7, 2026 | $17.72 | $17.96 | $16.54 | $17.96 | +1.15% | 3,630 |
| Aug 6, 2026 | $17.08 | $18.00 | $16.85 | $17.75 | +3.74% | 15,276 |
| Aug 5, 2026 | $16.84 | $17.50 | $16.54 | $17.11 | +0.91% | 20,819 |
| Aug 4, 2026 | $16.56 | $16.96 | $16.56 | $16.96 | +0.03% | 613 |
| Aug 3, 2026 | $17.12 | $17.52 | $16.83 | $16.95 | -0.82% | 3,220 |
| Jul 31, 2026 | $16.52 | $17.82 | $16.52 | $17.09 | +5.17% | 3,740 |
| Jul 30, 2026 | $16.25 | $16.52 | $16.20 | $16.25 | +1.25% | 11,083 |
| Jul 29, 2026 | $16.40 | $18.02 | $16.01 | $16.05 | +0.31% | 3,229 |
| Jul 28, 2026 | $16.25 | $16.89 | $16.00 | $16.00 | -1.72% | 2,238 |
| Jul 27, 2026 | $16.10 | $16.32 | $15.90 | $16.28 | -1.03% | 4,530 |
| Jul 24, 2026 | $16.12 | $16.70 | $16.09 | $16.45 | -2.08% | 2,108 |
| Jul 23, 2026 | $15.56 | $16.80 | $15.56 | $16.80 | +2.94% | 611 |
| Jul 22, 2026 | $15.94 | $16.52 | $15.72 | $16.32 | +2.38% | 8,699 |
| Jul 21, 2026 | $17.06 | $17.06 | $15.82 | $15.94 | -7.49% | 19,208 |
| Jul 20, 2026 | $17.26 | $17.26 | $16.70 | $17.23 | -0.23% | 7,638 |
| Jul 17, 2026 | $17.29 | $17.65 | $17.27 | $17.27 | -0.46% | 4,263 |
| Jul 16, 2026 | $17.22 | $17.78 | $17.22 | $17.35 | +0.81% | 533 |
| Jul 15, 2026 | $17.21 | $17.21 | $17.21 | $17.21 | -0.81% | 251 |
| Jul 14, 2026 | $17.15 | $17.35 | $17.15 | $17.35 | -0.60% | 346 |
| Jul 13, 2026 | $16.90 | $17.46 | $16.90 | $17.46 | +2.68% | 5,461 |
| Jul 10, 2026 | $17.00 | $17.01 | $17.00 | $17.00 | 0.00% | 714 |
| Jul 9, 2026 | $17.27 | $17.82 | $17.00 | $17.00 | -1.51% | 6,834 |
| Jul 8, 2026 | $17.26 | $17.26 | $17.26 | $17.26 | -1.48% | 212 |
| Jul 7, 2026 | $16.72 | $18.00 | $16.72 | $17.52 | +2.04% | 7,389 |
| Jul 6, 2026 | $17.17 | $17.90 | $16.72 | $17.17 | -2.72% | 6,946 |
| Jul 2, 2026 | $17.95 | $18.03 | $17.51 | $17.65 | +0.86% | 2,708 |
| Jul 1, 2026 | $17.43 | $17.82 | $17.43 | $17.50 | -0.57% | 2,480 |
| Jun 30, 2026 | $16.60 | $18.10 | $16.60 | $17.60 | -1.68% | 3,320 |
| Jun 29, 2026 | $18.11 | $18.11 | $16.99 | $17.90 | -1.70% | 9,692 |
| Jun 26, 2026 | $18.28 | $18.28 | $18.20 | $18.21 | +0.05% | 537 |
| Jun 25, 2026 | $18.11 | $18.81 | $18.11 | $18.20 | 0.00% | 1,853 |
| Jun 24, 2026 | $18.31 | $19.77 | $18.20 | $18.20 | -2.83% | 1,100 |
| Jun 23, 2026 | $18.11 | $19.07 | $18.11 | $18.73 | +3.42% | 6,115 |
| Jun 22, 2026 | $18.21 | $18.60 | $18.11 | $18.11 | -2.63% | 3,654 |
| Jun 18, 2026 | $18.60 | $19.77 | $18.60 | $18.60 | -0.05% | 3,341 |
| Jun 17, 2026 | $18.61 | $18.69 | $18.60 | $18.61 | -0.01% | 2,418 |
| Jun 16, 2026 | $19.61 | $19.61 | $18.61 | $18.61 | -0.69% | 1,358 |
| Jun 15, 2026 | $18.74 | $18.74 | $18.74 | $18.74 | -0.48% | 249 |
| Jun 12, 2026 | $18.79 | $18.83 | $18.61 | $18.83 | -1.00% | 338 |
| Jun 11, 2026 | $19.00 | $19.03 | $18.72 | $19.02 | -1.60% | 1,659 |
| Jun 10, 2026 | $19.33 | $19.33 | $19.33 | $19.33 | 0.00% | – |
| Jun 9, 2026 | $19.00 | $19.37 | $18.96 | $19.33 | +2.22% | 3,439 |
| Jun 8, 2026 | $18.73 | $19.55 | $18.73 | $18.91 | +0.61% | 3,333 |
| Jun 5, 2026 | $19.42 | $19.77 | $18.80 | $18.80 | -5.55% | 1,085 |
| Jun 4, 2026 | $19.89 | $19.90 | $18.90 | $19.90 | -0.26% | 2,135 |
| Jun 3, 2026 | $19.30 | $19.95 | $18.95 | $19.95 | +2.84% | 2,493 |
| Jun 2, 2026 | $19.40 | $19.40 | $18.02 | $19.40 | -0.00% | 1,877 |
| Jun 1, 2026 | $19.55 | $19.55 | $19.31 | $19.40 | -1.74% | 2,541 |
| May 29, 2026 | $19.75 | $19.98 | $19.70 | $19.74 | -0.78% | 2,037 |
| May 28, 2026 | $20.09 | $20.13 | $19.70 | $19.90 | -0.45% | 4,240 |
| May 27, 2026 | $19.57 | $20.01 | $19.55 | $19.99 | +1.73% | 1,017 |
| May 26, 2026 | $18.69 | $20.21 | $18.69 | $19.65 | +2.40% | 2,066 |
| May 22, 2026 | $17.83 | $19.19 | $17.50 | $19.19 | +5.67% | 1,741 |
| May 21, 2026 | $19.11 | $19.98 | $18.16 | $18.16 | -5.42% | 7,483 |
| May 20, 2026 | $19.77 | $19.80 | $19.10 | $19.20 | -0.26% | 12,504 |
| May 19, 2026 | $20.02 | $20.12 | $19.20 | $19.25 | -2.83% | 3,565 |
| May 18, 2026 | $19.74 | $20.00 | $19.74 | $19.81 | 0.00% | 1,693 |
| May 15, 2026 | $19.74 | $19.81 | $19.74 | $19.81 | 0.00% | 3,514 |
| May 14, 2026 | $20.03 | $20.19 | $19.75 | $19.81 | +0.15% | 5,586 |
| May 13, 2026 | $19.75 | $20.33 | $19.75 | $19.78 | 0.00% | 3,200 |
| May 12, 2026 | $20.25 | $20.25 | $19.78 | $19.78 | -1.10% | 4,148 |
| May 11, 2026 | $20.40 | $20.40 | $19.82 | $20.00 | -4.53% | 5,531 |
| May 8, 2026 | $21.12 | $21.20 | $20.40 | $20.95 | -3.46% | 4,935 |
| May 7, 2026 | $21.45 | $21.75 | $21.21 | $21.70 | +1.24% | 1,739 |
| May 6, 2026 | $21.29 | $21.62 | $21.10 | $21.44 | -0.67% | 5,924 |
| May 5, 2026 | $21.04 | $21.94 | $21.04 | $21.58 | +1.52% | 3,528 |
| May 4, 2026 | $21.23 | $21.45 | $20.71 | $21.26 | -0.46% | 5,641 |
| May 1, 2026 | $20.61 | $21.36 | $20.61 | $21.36 | +1.64% | 2,434 |
| Apr 30, 2026 | $20.88 | $21.43 | $20.53 | $21.01 | -0.47% | 6,982 |
| Apr 29, 2026 | $20.77 | $21.34 | $20.77 | $21.11 | +0.81% | 625 |
| Apr 28, 2026 | $21.10 | $21.10 | $20.43 | $20.94 | -0.24% | 1,610 |
| Apr 27, 2026 | $20.78 | $21.28 | $20.28 | $20.99 | +0.60% | 13,388 |
| Apr 24, 2026 | $20.24 | $21.00 | $20.24 | $20.87 | +3.81% | 1,657 |
| Apr 23, 2026 | $20.25 | $20.68 | $20.10 | $20.10 | -2.28% | 5,775 |
| Apr 22, 2026 | $20.12 | $20.57 | $20.10 | $20.57 | +1.43% | 3,422 |
| Apr 21, 2026 | $20.07 | $20.40 | $19.99 | $20.28 | +1.40% | 4,195 |
| Apr 20, 2026 | $20.26 | $20.68 | $19.53 | $20.00 | 0.00% | 5,469 |
| Apr 17, 2026 | $19.85 | $20.00 | $19.53 | $20.00 | +1.06% | 11,611 |
| Apr 16, 2026 | $19.75 | $19.96 | $19.55 | $19.79 | 0.00% | 5,492 |
| Apr 15, 2026 | $19.52 | $19.79 | $19.52 | $19.79 | +1.35% | 2,290 |
| Apr 14, 2026 | $19.89 | $19.89 | $19.53 | $19.53 | -2.78% | 1,637 |
| Apr 13, 2026 | $20.09 | $20.09 | $20.09 | $20.09 | 0.00% | – |
| Apr 10, 2026 | $19.83 | $20.09 | $19.70 | $20.09 | +0.91% | 6,239 |
| Apr 9, 2026 | $20.30 | $20.30 | $19.85 | $19.90 | +0.52% | 1,443 |
| Apr 8, 2026 | $20.20 | $20.35 | $19.60 | $19.80 | -1.98% | 5,282 |
| Apr 7, 2026 | $20.37 | $20.37 | $19.68 | $20.20 | +2.54% | 1,355 |
| Apr 6, 2026 | $19.62 | $20.68 | $19.31 | $19.70 | +0.36% | 4,172 |
| Apr 2, 2026 | $20.04 | $20.50 | $19.63 | $19.63 | -3.77% | 1,529 |
| Apr 1, 2026 | $21.44 | $21.44 | $19.99 | $20.40 | -5.53% | 3,236 |
| Mar 31, 2026 | $21.40 | $22.11 | $20.00 | $21.60 | +2.83% | 15,333 |
| Mar 30, 2026 | $19.90 | $21.25 | $19.86 | $21.00 | +8.30% | 16,277 |
| Mar 27, 2026 | $19.00 | $19.39 | $19.00 | $19.39 | -1.57% | 624 |
| Mar 26, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | +0.20% | 107 |
| Mar 25, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | +0.82% | 178 |
| Mar 24, 2026 | $19.58 | $19.59 | $19.30 | $19.50 | -0.51% | 10,803 |
| Mar 23, 2026 | $19.50 | $19.60 | $19.33 | $19.60 | +0.20% | 2,236 |
| Mar 20, 2026 | $19.65 | $19.65 | $19.51 | $19.56 | +0.31% | 2,375 |
| Mar 19, 2026 | $19.68 | $19.68 | $19.49 | $19.50 | -2.01% | 2,629 |
| Mar 18, 2026 | $19.57 | $19.99 | $19.57 | $19.90 | +1.22% | 3,890 |
| Mar 17, 2026 | $19.47 | $19.66 | $18.76 | $19.66 | -0.20% | 1,558 |
| Mar 16, 2026 | $20.00 | $20.00 | $19.69 | $19.70 | -1.45% | 5,157 |
| Mar 13, 2026 | $19.67 | $20.00 | $19.26 | $19.99 | +1.16% | 5,554 |
| Mar 12, 2026 | $19.95 | $20.00 | $19.76 | $19.76 | +0.05% | 70,480 |
| Mar 11, 2026 | $19.66 | $19.75 | $19.62 | $19.75 | -0.26% | 1,193 |
| Mar 10, 2026 | $19.60 | $19.95 | $19.57 | $19.80 | +1.07% | 9,915 |
| Mar 9, 2026 | $19.76 | $19.76 | $19.14 | $19.59 | -1.16% | 5,480 |
| Mar 6, 2026 | $18.09 | $20.00 | $18.09 | $19.82 | +5.59% | 25,782 |
| Mar 5, 2026 | $18.06 | $18.78 | $18.05 | $18.77 | +5.57% | 27,413 |
| Mar 4, 2026 | $17.75 | $17.85 | $17.75 | $17.78 | -0.11% | 1,273 |
| Mar 3, 2026 | $17.77 | $18.05 | $17.77 | $17.80 | -1.14% | 2,093 |
| Mar 2, 2026 | $17.79 | $18.01 | $17.75 | $18.01 | -0.25% | 1,570 |
| Feb 27, 2026 | $17.88 | $18.05 | $17.76 | $18.05 | +1.30% | 4,423 |
| Feb 26, 2026 | $18.06 | $18.06 | $17.82 | $17.82 | -1.83% | 624 |
| Feb 25, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | +1.30% | 262 |
| Feb 24, 2026 | $18.16 | $18.16 | $17.92 | $17.92 | -1.50% | 2,018 |
| Feb 23, 2026 | $17.93 | $18.19 | $17.93 | $18.19 | +1.06% | 11,365 |
| Feb 20, 2026 | $17.87 | $18.13 | $17.80 | $18.00 | +0.67% | 8,006 |
| Feb 19, 2026 | $18.25 | $18.25 | $17.71 | $17.88 | -0.88% | 1,951 |
| Feb 18, 2026 | $17.91 | $18.20 | $17.40 | $18.04 | +0.44% | 3,049 |
| Feb 17, 2026 | $17.90 | $17.96 | $17.72 | $17.96 | -0.44% | 6,407 |
| Feb 13, 2026 | $18.04 | $18.04 | $18.04 | $18.04 | +0.22% | 286 |
| Feb 12, 2026 | $17.91 | $18.00 | $17.91 | $18.00 | +0.06% | 395 |
| Feb 11, 2026 | $17.70 | $18.24 | $17.65 | $17.99 | +0.95% | 10,541 |
| Feb 10, 2026 | $17.78 | $17.91 | $17.57 | $17.82 | -0.78% | 7,207 |
| Feb 9, 2026 | $17.92 | $18.21 | $17.86 | $17.96 | -0.48% | 5,763 |
| Feb 6, 2026 | $17.85 | $18.23 | $17.85 | $18.05 | +0.68% | 5,045 |
| Feb 5, 2026 | $17.75 | $18.00 | $17.75 | $17.93 | +0.50% | 12,005 |
| Feb 4, 2026 | $17.75 | $17.85 | $17.75 | $17.84 | -0.17% | 1,088 |
| Feb 3, 2026 | $17.96 | $17.96 | $17.75 | $17.87 | +0.36% | 4,510 |
| Feb 2, 2026 | $17.81 | $17.81 | $17.80 | $17.80 | +0.57% | 2,670 |
| Jan 30, 2026 | $17.59 | $17.70 | $17.54 | $17.70 | -0.28% | 1,067 |
| Jan 29, 2026 | $17.70 | $17.77 | $17.48 | $17.75 | -0.56% | 2,815 |
| Jan 28, 2026 | $17.90 | $17.90 | $17.80 | $17.85 | -1.00% | 2,878 |
| Jan 27, 2026 | $17.80 | $18.24 | $17.80 | $18.03 | +1.35% | 3,373 |
| Jan 26, 2026 | $17.46 | $17.79 | $17.45 | $17.79 | +1.02% | 5,816 |
| Jan 23, 2026 | $17.56 | $17.77 | $17.14 | $17.61 | -0.33% | 1,848 |
| Jan 22, 2026 | $16.94 | $17.67 | $16.94 | $17.67 | +1.60% | 4,029 |
| Jan 21, 2026 | $17.22 | $17.48 | $17.10 | $17.39 | -0.63% | 2,802 |
| Jan 20, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | +2.64% | 296 |
| Jan 16, 2026 | $17.51 | $17.71 | $17.02 | $17.05 | -3.73% | 1,279 |
| Jan 15, 2026 | $17.71 | $17.71 | $16.97 | $17.71 | +0.23% | 890 |
| Jan 14, 2026 | $17.77 | $17.77 | $17.10 | $17.67 | +0.97% | 3,288 |
| Jan 13, 2026 | $17.17 | $17.79 | $17.17 | $17.50 | +0.57% | 10,319 |
| Jan 12, 2026 | $17.13 | $17.48 | $17.01 | $17.40 | +1.33% | 7,178 |
| Jan 9, 2026 | $17.41 | $17.41 | $17.01 | $17.17 | -2.38% | 1,913 |
| Jan 8, 2026 | $17.18 | $17.77 | $17.18 | $17.59 | +2.15% | 744 |
| Jan 7, 2026 | $16.92 | $17.90 | $16.92 | $17.22 | +1.47% | 21,059 |
| Jan 6, 2026 | $16.82 | $16.98 | $16.82 | $16.97 | -0.06% | 1,636 |
| Jan 5, 2026 | $16.81 | $17.02 | $16.81 | $16.98 | -0.15% | 705 |
| Jan 2, 2026 | $17.05 | $17.20 | $16.56 | $17.01 | -1.08% | 1,851 |
| Dec 31, 2025 | $17.13 | $17.20 | $17.00 | $17.19 | +3.80% | 10,429 |
| Dec 30, 2025 | $16.62 | $16.62 | $16.09 | $16.56 | -3.55% | 12,518 |
| Dec 29, 2025 | $17.50 | $17.50 | $17.15 | $17.17 | -1.89% | 373 |
| Dec 26, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | – |
| Dec 24, 2025 | $17.66 | $17.66 | $17.50 | $17.50 | +0.86% | 937 |
| Dec 23, 2025 | $17.50 | $17.50 | $17.05 | $17.35 | -1.42% | 920 |
| Dec 22, 2025 | $17.60 | $17.60 | $17.60 | $17.60 | +2.39% | 142 |
| Dec 19, 2025 | $16.65 | $17.46 | $16.65 | $17.19 | -0.35% | 2,412 |
| Dec 18, 2025 | $16.85 | $17.27 | $16.85 | $17.25 | +2.99% | 14,692 |
| Dec 17, 2025 | $17.80 | $17.80 | $16.10 | $16.75 | -6.92% | 56,975 |
| Dec 16, 2025 | $17.58 | $18.08 | $17.58 | $18.00 | +2.28% | 11,339 |
| Dec 15, 2025 | $17.14 | $18.00 | $17.08 | $17.59 | +3.19% | 19,419 |
| Dec 12, 2025 | $16.70 | $17.07 | $16.70 | $17.05 | +2.10% | 38,485 |
| Dec 11, 2025 | $16.80 | $16.80 | $16.70 | $16.70 | -0.59% | 31,302 |
| Dec 10, 2025 | $16.67 | $16.80 | $16.58 | $16.80 | 0.00% | 14,148 |
| Dec 9, 2025 | $16.79 | $16.80 | $16.70 | $16.80 | +0.30% | 26,603 |
| Dec 8, 2025 | $16.81 | $16.81 | $16.60 | $16.75 | 0.00% | 19,449 |
| Dec 5, 2025 | $16.99 | $16.99 | $16.65 | $16.75 | -0.53% | 3,508 |
| Dec 4, 2025 | $16.64 | $16.84 | $16.64 | $16.84 | +0.66% | 4,187 |
| Dec 3, 2025 | $16.80 | $16.80 | $16.47 | $16.73 | -0.12% | 8,568 |
| Dec 2, 2025 | $16.39 | $16.75 | $16.39 | $16.75 | +1.52% | 4,128 |
| Dec 1, 2025 | $16.51 | $16.59 | $16.50 | $16.50 | -0.30% | 9,482 |
| Nov 28, 2025 | $16.51 | $16.69 | $16.51 | $16.55 | -0.88% | 5,326 |
| Nov 26, 2025 | $16.51 | $16.70 | $16.51 | $16.70 | +0.81% | 3,240 |
| Nov 25, 2025 | $16.61 | $16.66 | $16.50 | $16.56 | -1.12% | 6,801 |
| Nov 24, 2025 | $16.60 | $16.75 | $16.60 | $16.75 | 0.00% | 4,907 |
| Nov 21, 2025 | $16.65 | $16.75 | $16.51 | $16.75 | +0.72% | 2,673 |
| Nov 20, 2025 | $16.60 | $16.63 | $16.27 | $16.63 | +0.85% | 32,937 |
| Nov 19, 2025 | $16.70 | $16.70 | $16.04 | $16.49 | -0.66% | 8,267 |
| Nov 18, 2025 | $16.19 | $16.60 | $16.02 | $16.60 | +0.61% | 4,848 |
| Nov 17, 2025 | $15.95 | $16.50 | $15.95 | $16.50 | +1.91% | 2,211 |
| Nov 14, 2025 | $16.10 | $16.19 | $15.73 | $16.19 | -0.12% | 2,998 |
| Nov 13, 2025 | $16.38 | $16.38 | $16.01 | $16.21 | -1.76% | 4,057 |
| Nov 12, 2025 | $16.37 | $16.50 | $16.37 | $16.50 | +0.79% | 5,811 |
| Nov 11, 2025 | $16.27 | $16.48 | $16.27 | $16.37 | +0.31% | 2,147 |
| Nov 10, 2025 | $16.15 | $16.32 | $16.09 | $16.32 | -0.57% | 5,834 |
| Nov 7, 2025 | $16.00 | $16.41 | $15.67 | $16.41 | +2.58% | 15,884 |
| Nov 6, 2025 | $15.87 | $16.02 | $15.87 | $16.00 | +0.19% | 8,250 |
| Nov 5, 2025 | $16.08 | $16.08 | $15.91 | $15.97 | -0.68% | 7,072 |
| Nov 4, 2025 | $16.09 | $16.31 | $16.08 | $16.08 | -0.43% | 4,757 |
| Nov 3, 2025 | $16.25 | $16.44 | $16.15 | $16.15 | +0.87% | 3,730 |
| Oct 31, 2025 | $16.02 | $16.15 | $16.01 | $16.01 | -1.48% | 4,597 |
| Oct 30, 2025 | $16.47 | $16.47 | $16.25 | $16.25 | -2.11% | 6,652 |
| Oct 29, 2025 | $16.36 | $16.60 | $16.36 | $16.60 | +0.93% | 4,313 |
| Oct 28, 2025 | $16.25 | $16.46 | $16.25 | $16.45 | +1.21% | 1,959 |
| Oct 27, 2025 | $16.33 | $16.45 | $16.25 | $16.25 | -1.20% | 3,159 |
| Oct 24, 2025 | $16.29 | $16.45 | $16.25 | $16.45 | +0.42% | 560 |
| Oct 23, 2025 | $16.45 | $16.55 | $16.34 | $16.38 | +0.05% | 3,339 |
| Oct 22, 2025 | $16.55 | $16.55 | $16.15 | $16.37 | -1.18% | 7,982 |
| Oct 21, 2025 | $16.55 | $16.64 | $16.55 | $16.57 | +0.15% | 11,562 |
| Oct 20, 2025 | $16.64 | $16.64 | $16.54 | $16.54 | – | 1,440 |
Seasonality
CDR.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.7% | -11.0% | 7.5% | 0.1% | -2.2% | 4.9% | 7.9% | -1.9% | -0.2% | 7.4% | 2.4% |
| Months up | 7 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 7 of 9 | 6 of 9 | 3 of 10 | 5 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 3.0% | 4.3% | 19.6% | -2.7% | -4.2% | -10.9% | -2.9% | -8.3% | -1.1% | 7.7% | ||
| 2025 | 2.1% | 8.3% | -3.9% | -0.3% | 1.4% | 0.4% | 6.0% | 4.6% | 0.7% | -0.7% | 6.0% | 3.9% |
| 2024 | 1.4% | 11.8% | -9.3% | -4.9% | 2.4% | 1.8% | 6.1% | 8.5% | 2.9% | 2.5% | 1.6% | 3.0% |
| 2023 | 4.7% | 2.9% | -3.8% | -0.1% | -1.1% | 15.2% | 14.1% | -13.1% | 2.0% | -19.5% | 21.3% | 5.8% |
| 2022 | -0.1% | -10.1% | -45.4% | 10.2% | 0.8% | -46.7% | -4.7% | 67.5% | -15.2% | -6.4% | 39.1% | 4.5% |
| 2021 | 5.0% | 0.8% | 2.6% | 10.5% | 1.5% | -0.2% | 1.9% | 2.5% | 0.0% | -0.4% | -0.7% | 0.4% |
| 2020 | 2.9% | -1.9% | -58.7% | 55.2% | -4.1% | 16.1% | 10.1% | 8.6% | -4.6% | 10.8% | 1.3% | 9.7% |
| 2019 | 6.2% | 4.0% | 3.5% | 5.3% | 2.9% | -4.5% | 4.2% | 0.6% | -0.8% | 5.8% | 0.7% | 0.4% |
| 2018 | -7.6% | -4.7% | -3.7% | -5.7% | 1.4% | 9.0% | 9.2% | -0.0% | -3.1% | -3.7% | -4.7% | -4.9% |
| 2017 | -0.3% | 2.4% | 1.6% | -0.8% |