Dark

CDOR
Condor Hospitality Trust, Inc. Common Stock
stock NYSEAMERICAN

Inactive

Dec 30, 2021

7.95USD0.000%(0.00)696,754

Pre-market

0.00USD-100.000%(-7.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-30	7.9200	7.9500	7.9200	7.9500	0.000%	696,754	0.000%
2021-12-29	7.9400	7.9500	7.9300	7.9500	+0.126%	227,845	0.000%
2021-12-28	7.9300	7.9400	7.9150	7.9400	0.000%	348,990	+0.126%
2021-12-27	7.9400	7.9400	7.9300	7.9400	0.000%	107,729	+0.126%
2021-12-23	7.9200	7.9500	7.9100	7.9400	+0.126%	396,597	+0.126%
2021-12-22	7.9600	7.9600	7.9300	7.9300	-0.377%	858,287	+0.252%
2021-12-21	7.9800	7.9800	7.9500	7.9600	+0.126%	62,121	-0.126%
2021-12-20	7.9400	7.9700	7.9400	7.9500	0.000%	109,185	0.000%
2021-12-17	7.9400	7.9500	7.9300	7.9500	+0.126%	74,364	0.000%
2021-12-16	7.9300	7.9400	7.9300	7.9400	0.000%	86,043	+0.126%
2021-12-15	7.9300	7.9400	7.9200	7.9400	+0.063%	131,408	+0.126%
2021-12-14	7.9200	7.9400	7.9100	7.9350	+0.316%	231,491	+0.189%
2021-12-13	7.9300	7.9399	7.9000	7.9100	+8.060%	216,876	+0.506%
2021-12-10	7.3900	7.4000	7.2900	7.3200	+0.274%	62,376	+8.607%
2021-12-09	7.3500	7.4458	7.3000	7.3000	0.000%	8,265	+8.904%
2021-12-08	7.2900	7.3200	7.2900	7.3000	+0.413%	16,787	+8.904%
2021-12-07	7.2900	7.3000	7.2700	7.2700	+0.693%	42,990	+9.354%
2021-12-06	7.3150	7.3150	7.2200	7.2200	-0.824%	182,996	+10.111%
2021-12-03	7.3000	7.3100	7.2700	7.2800	-0.274%	18,176	+9.203%
2021-12-02	7.2525	7.3000	7.2525	7.3000	+0.413%	23,481	+8.904%
2021-12-01	7.2600	7.2900	7.2500	7.2700	+0.138%	47,576	+9.354%
2021-11-30	7.2900	7.2900	7.2500	7.2600	-0.548%	21,860	+9.504%
2021-11-29	7.3000	7.3000	7.2500	7.3000	0.000%	46,874	+8.904%
2021-11-26	7.2600	7.3000	7.2130	7.3000	0.000%	21,562	+8.904%
2021-11-24	7.2600	7.3000	7.2600	7.3000	+0.690%	2,258	+8.904%
2021-11-23	7.2900	7.2900	7.2300	7.2500	0.000%	33,388	+9.655%
2021-11-22	7.2300	7.3100	7.2000	7.2500	0.000%	6,800	+9.655%
2021-11-19	7.2200	7.2700	7.2200	7.2500	-0.275%	7,058	+9.655%
2021-11-18	7.2700	7.3000	7.2700	7.2700	-0.137%	22,738	+9.354%
2021-11-17	7.2500	7.2900	7.2000	7.2800	-0.546%	19,618	+9.203%
2021-11-16	7.2601	7.3300	7.2601	7.3200	+0.688%	47,646	+8.607%
2021-11-15	7.2200	7.2900	7.1915	7.2700	0.000%	10,179	+9.354%
2021-11-12	7.2600	7.2900	7.2600	7.2700	+0.138%	19,222	+9.354%
2021-11-11	7.2850	7.3000	7.2600	7.2600	-0.412%	28,331	+9.504%
2021-11-10	7.2800	7.3300	7.2700	7.2900	0.000%	35,551	+9.053%
2021-11-09	7.2600	7.2936	7.2600	7.2900	+0.413%	14,266	+9.053%
2021-11-08	7.3000	7.3000	7.2156	7.2600	-0.275%	14,056	+9.504%
2021-11-05	7.3000	7.3000	7.2600	7.2800	+0.138%	35,008	+9.203%
2021-11-04	7.2100	7.2900	7.2100	7.2700	0.000%	46,326	+9.354%
2021-11-03	7.2800	7.2900	7.2600	7.2700	-0.137%	23,766	+9.354%
2021-11-02	7.2700	7.2900	7.2700	7.2800	+0.138%	30,918	+9.203%
2021-11-01	7.2600	7.3000	7.2600	7.2700	-0.274%	46,792	+9.354%
2021-10-29	7.3100	7.3200	7.2900	7.2900	-0.274%	43,319	+9.053%
2021-10-28	7.2800	7.3700	7.2800	7.3100	+0.137%	8,515	+8.755%
2021-10-27	7.3300	7.3600	7.2900	7.3000	-0.137%	13,693	+8.904%
2021-10-26	7.2800	7.3200	7.2700	7.3100	+0.412%	48,752	+8.755%
2021-10-25	6.8700	7.3100	6.8700	7.2800	+0.138%	114,437	+9.203%
2021-10-22	7.2800	7.3200	7.2000	7.2700	-0.411%	79,014	+9.354%
2021-10-21	7.2800	7.3300	7.2800	7.3000	0.000%	30,070	+8.904%
2021-10-20	7.2700	7.3300	7.2700	7.3000	-0.137%	22,665	+8.904%
2021-10-19	7.3800	7.3809	7.2700	7.3100	+0.137%	45,835	+8.755%
2021-10-18	7.5000	7.5000	7.2500	7.3000	+0.829%	58,967	+8.904%
2021-10-15	7.2700	7.2900	7.1500	7.2400	+0.695%	80,715	+9.807%
2021-10-14	7.2000	7.2500	7.1201	7.1900	+1.410%	22,958	+10.570%
2021-10-13	7.2000	7.2788	7.0000	7.0900	-1.391%	83,691	+12.130%
2021-10-12	7.0900	7.2300	7.0518	7.1900	+1.268%	67,180	+10.570%
2021-10-11	7.0000	7.1400	6.9300	7.1000	+1.269%	77,421	+11.972%
2021-10-08	6.9770	7.0400	6.9500	7.0110	+0.878%	8,706	+13.393%
2021-10-07	6.9900	7.0400	6.9500	6.9500	-0.287%	15,246	+14.388%
2021-10-06	6.9300	6.9901	6.9300	6.9700	-0.143%	16,568	+14.060%
2021-10-05	6.9600	6.9900	6.9500	6.9800	+0.287%	19,867	+13.897%
2021-10-04	7.0000	7.0267	6.9500	6.9600	-0.996%	59,524	+14.224%
2021-10-01	7.0500	7.0500	6.9500	7.0300	+0.861%	34,997	+13.087%
2021-09-30	7.0600	7.0700	6.9500	6.9700	+0.144%	57,388	+14.060%
2021-09-29	7.0000	7.0100	6.9300	6.9600	+0.433%	47,143	+14.224%
2021-09-28	6.9700	7.0300	6.9100	6.9300	-0.288%	30,861	+14.719%
2021-09-27	6.9000	7.0332	6.9000	6.9500	+0.725%	78,410	+14.388%
2021-09-24	6.8500	6.9300	6.7900	6.9000	+12.264%	397,817	+15.217%
2021-09-23	5.9500	6.1700	5.7200	6.1462	+13.608%	415,078	+29.348%
2021-09-22	5.4900	5.6399	5.3700	5.4100	-0.916%	16,264	+46.950%
2021-09-21	5.5000	5.5300	5.3901	5.4600	+1.487%	24,455	+45.604%
2021-09-20	5.3600	5.7300	5.3600	5.3800	-1.825%	42,928	+47.770%
2021-09-17	5.7800	5.8100	5.4800	5.4800	-2.664%	34,700	+45.073%
2021-09-16	5.7400	5.8600	5.6300	5.6300	-0.705%	41,568	+41.208%
2021-09-15	5.6500	5.8400	5.6000	5.6700	-1.903%	35,910	+40.212%
2021-09-14	5.8200	5.8800	5.7100	5.7800	0.000%	11,346	+37.543%
2021-09-13	5.7550	5.7800	5.7100	5.7800	-0.173%	3,840	+37.543%
2021-09-10	5.7270	5.8200	5.7000	5.7900	+0.696%	11,092	+37.306%
2021-09-09	5.7350	5.7500	5.7100	5.7500	+0.877%	4,230	+38.261%
2021-09-08	5.7000	5.7500	5.7000	5.7000	-0.350%	6,461	+39.474%
2021-09-07	5.7700	5.7700	5.7200	5.7200	-0.867%	6,814	+38.986%
2021-09-03	5.7300	5.8600	5.7000	5.7700	+1.051%	7,517	+37.782%
2021-09-02	5.8300	5.8600	5.7000	5.7100	-2.726%	14,182	+39.229%
2021-09-01	5.9147	5.9147	5.8100	5.8700	+0.171%	3,160	+35.434%
2021-08-31	5.7762	5.9600	5.7420	5.8600	+2.807%	29,866	+35.666%
2021-08-30	5.6900	5.7400	5.6900	5.7000	0.000%	3,811	+39.474%
2021-08-27	5.8200	5.8200	5.7000	5.7000	-1.724%	9,717	+39.474%
2021-08-26	5.7600	5.8000	5.5900	5.8000	+0.346%	10,347	+37.069%
2021-08-25	5.9900	5.9900	5.6600	5.7800	+1.404%	14,356	+37.543%
2021-08-24	5.8600	5.9300	5.7000	5.7000	+2.518%	5,006	+39.474%
2021-08-23	5.6400	5.6400	5.4300	5.5600	+2.394%	7,207	+42.986%
2021-08-20	5.3500	5.4990	5.3500	5.4300	+1.117%	31,526	+46.409%
2021-08-19	5.6100	5.7700	5.3600	5.3700	-3.591%	14,183	+48.045%
2021-08-18	5.5101	5.7900	5.5100	5.5700	+1.089%	24,772	+42.729%
2021-08-17	5.6600	5.7000	5.5100	5.5100	-2.650%	9,085	+44.283%
2021-08-16	5.8108	5.8373	5.6000	5.6600	-2.447%	7,290	+40.459%
2021-08-13	5.9900	5.9900	5.8020	5.8020	-1.158%	6,608	+37.022%
2021-08-12	5.9500	6.0100	5.8700	5.8700	-2.003%	11,354	+35.434%
2021-08-11	5.9600	5.9900	5.9550	5.9900	+0.335%	1,769	+32.721%
2021-08-10	5.9850	6.0700	5.9700	5.9700	-0.500%	5,569	+33.166%
2021-08-09	6.0612	6.0799	5.9500	6.0000	-2.121%	3,918	+32.500%
2021-08-06	5.8100	6.1300	5.8100	6.1300	+5.146%	4,811	+29.690%
2021-08-05	5.8800	6.0800	5.7501	5.8300	-0.681%	13,983	+36.364%
2021-08-04	6.0900	6.0900	5.8700	5.8700	-5.170%	10,099	+35.434%
2021-08-03	5.9100	6.1900	5.9100	6.1900	+2.483%	25,705	+28.433%
2021-08-02	5.8900	6.0400	5.8900	6.0400	+2.089%	7,600	+31.623%
2021-07-30	6.0000	6.0000	5.8750	5.9164	-0.732%	4,192	+34.372%
2021-07-29	6.0900	6.0900	5.9600	5.9600	-2.135%	3,494	+33.389%
2021-07-28	6.2200	6.2200	6.0900	6.0900	+0.995%	1,549	+30.542%
2021-07-27	5.9300	6.0400	5.9100	6.0300	+1.686%	5,665	+31.841%
2021-07-26	5.9900	6.2300	5.8200	5.9300	-1.658%	17,061	+34.064%
2021-07-23	6.2500	6.2500	5.9650	6.0300	-0.659%	4,749	+31.841%
2021-07-22	6.1000	6.4699	5.9101	6.0700	+0.663%	10,467	+30.972%
2021-07-21	6.4800	6.4800	6.0200	6.0300	-1.951%	17,782	+31.841%
2021-07-20	5.7760	6.3399	5.7760	6.1500	+6.586%	17,067	+29.268%
2021-07-19	5.9300	6.0000	5.5700	5.7700	-4.470%	38,179	+37.782%
2021-07-16	6.0800	6.1200	5.9800	6.0400	+1.513%	16,928	+31.623%
2021-07-15	6.1100	6.1100	5.8920	5.9500	-2.619%	12,482	+33.613%
2021-07-14	6.0498	6.2200	6.0498	6.1100	-0.326%	11,737	+30.115%
2021-07-13	6.2200	6.3000	6.0000	6.1300	-0.648%	17,810	+29.690%
2021-07-12	6.5000	6.5000	6.1400	6.1700	+0.653%	25,415	+28.849%
2021-07-09	6.0300	6.1300	5.9601	6.1300	+0.657%	4,832	+29.690%
2021-07-08	6.0500	6.1000	5.8700	6.0900	+0.164%	36,088	+30.542%
2021-07-07	6.0800	6.1600	6.0600	6.0800	0.000%	29,110	+30.757%
2021-07-06	6.0000	6.2700	6.0000	6.0800	+0.997%	26,370	+30.757%
2021-07-02	6.1000	6.1000	5.9100	6.0200	-0.496%	15,746	+32.060%
2021-07-01	6.0056	6.1900	5.9701	6.0500	-0.329%	33,038	+31.405%
2021-06-30	6.0827	6.1400	5.9600	6.0700	+1.675%	52,043	+30.972%
2021-06-29	6.0000	6.0600	5.9001	5.9700	-1.647%	27,676	+33.166%
2021-06-28	6.1000	6.2400	5.7200	6.0700	-0.164%	46,285	+30.972%
2021-06-25	6.0100	6.2299	5.7664	6.0800	-3.030%	73,074	+30.757%
2021-06-24	5.5000	6.4500	5.4600	6.2700	+17.636%	122,620	+26.794%
2021-06-23	5.0700	5.4400	5.0700	5.3300	+5.128%	38,914	+49.156%
2021-06-22	5.1700	5.1700	4.9900	5.0700	-1.553%	19,201	+56.805%
2021-06-21	4.6900	5.3100	4.6900	5.1500	+11.472%	115,268	+54.369%
2021-06-18	4.9100	4.9100	4.5547	4.6200	-4.348%	15,853	+72.078%
2021-06-17	5.1500	5.1500	4.5000	4.8300	-4.356%	116,597	+64.596%
2021-06-16	4.8200	5.3000	4.7600	5.0500	+1.000%	173,896	+57.426%
2021-06-15	4.8400	5.0000	4.8400	5.0000	+2.249%	15,468	+59.000%
2021-06-14	4.8200	4.9600	4.8200	4.8900	0.000%	12,740	+62.577%
2021-06-11	4.9500	5.0000	4.7600	4.8900	-1.610%	12,738	+62.577%
2021-06-10	5.0900	5.0900	4.9100	4.9700	+0.404%	34,804	+59.960%
2021-06-09	4.9900	5.0701	4.9500	4.9500	+1.227%	33,801	+60.606%
2021-06-08	4.9700	5.1000	4.8900	4.8900	-2.200%	114,585	+62.577%
2021-06-07	4.6800	5.0000	4.6000	5.0000	+6.740%	70,349	+59.000%
2021-06-04	4.5750	4.7236	4.5500	4.6843	+2.277%	31,689	+69.716%
2021-06-03	4.4800	4.6185	4.4800	4.5800	+0.659%	34,910	+73.581%
2021-06-02	4.4500	4.5500	4.4000	4.5500	+4.064%	57,382	+74.725%
2021-06-01	4.3000	4.5000	4.2000	4.3723	+2.878%	80,392	+81.826%
2021-05-28	4.2800	4.3300	4.2000	4.2500	+0.711%	28,327	+87.059%
2021-05-27	4.1500	4.3694	4.1500	4.2200	+1.184%	46,103	+88.389%
2021-05-26	3.9402	4.2000	3.9300	4.1706	+5.936%	71,803	+90.620%
2021-05-25	3.9186	3.9900	3.9000	3.9369	+0.688%	31,760	+101.936%
2021-05-24	3.9000	3.9830	3.9000	3.9100	-0.509%	11,030	+103.325%
2021-05-21	3.9900	3.9901	3.9001	3.9300	-0.254%	7,590	+102.290%
2021-05-20	3.9700	3.9708	3.8750	3.9400	+0.956%	11,766	+101.777%
2021-05-19	3.9925	4.0399	3.8050	3.9027	-2.433%	24,209	+103.705%
2021-05-18	3.7858	4.0500	3.7858	4.0000	+5.820%	41,513	+98.750%
2021-05-17	3.8000	3.8000	3.6800	3.7800	0.000%	22,005	+110.317%
2021-05-14	3.6900	3.9000	3.6500	3.7800	+1.613%	35,761	+110.317%
2021-05-13	3.7400	3.9600	3.6700	3.7200	+0.813%	74,147	+113.710%
2021-05-12	3.6900	3.9900	3.5800	3.6900	-1.862%	161,689	+115.447%
2021-05-11	3.6900	3.9500	3.4100	3.7600	-10.263%	329,293	+111.436%
2021-05-10	4.0300	4.6600	3.8300	4.1900	+4.750%	782,273	+89.737%
2021-05-07	3.8900	4.2000	3.8550	4.0000	+4.712%	388,944	+98.750%
2021-05-06	3.8400	3.8900	3.8000	3.8200	-2.799%	26,873	+108.115%
2021-05-05	3.9700	4.0135	3.9300	3.9300	-0.254%	11,475	+102.290%
2021-05-04	4.1100	4.1100	3.9400	3.9400	-3.431%	15,776	+101.777%
2021-05-03	4.0545	4.1099	4.0000	4.0800	+1.746%	37,784	+94.853%
2021-04-30	4.0699	4.0700	4.0000	4.0100	-1.353%	21,809	+98.254%
2021-04-29	4.1000	4.1100	4.0200	4.0650	+0.123%	6,709	+95.572%
2021-04-28	3.9800	4.0964	3.9800	4.0600	-0.490%	3,950	+95.813%
2021-04-27	4.0000	4.1300	3.7800	4.0800	+9.383%	49,120	+94.853%
2021-04-26	3.6500	3.8099	3.6500	3.7300	+2.192%	6,459	+113.137%
2021-04-23	3.7500	3.7500	3.6100	3.6500	-0.815%	7,354	+117.808%
2021-04-22	3.5700	3.7000	3.5700	3.6800	-1.075%	5,175	+116.033%
2021-04-21	3.6068	3.7200	3.6068	3.7200	+2.198%	9,283	+113.710%
2021-04-20	3.6501	3.6560	3.5590	3.6400	-0.274%	5,242	+118.407%
2021-04-19	3.9300	3.9300	3.6400	3.6500	-7.125%	13,369	+117.808%
2021-04-16	3.9800	3.9800	3.9000	3.9300	-0.506%	13,305	+102.290%
2021-04-15	3.9700	4.1862	3.9300	3.9500	+1.023%	23,420	+101.266%
2021-04-14	3.5700	3.9700	3.5600	3.9100	+5.676%	37,757	+103.325%
2021-04-13	3.6800	3.7000	3.5500	3.7000	+0.543%	36,872	+114.865%
2021-04-12	3.6500	3.6800	3.5301	3.6800	+2.937%	41,107	+116.033%
2021-04-09	3.6200	3.6700	3.5700	3.5750	-2.589%	3,402	+122.378%
2021-04-08	3.6700	3.6800	3.5800	3.6700	+1.662%	15,638	+116.621%
2021-04-07	3.7600	3.7600	3.5500	3.6100	-1.565%	28,599	+120.222%
2021-04-06	3.5900	3.7200	3.5900	3.6674	+1.309%	9,782	+116.775%
2021-04-05	3.5000	3.6300	3.4800	3.6200	+1.972%	33,053	+119.613%
2021-04-01	3.5000	3.6700	3.4990	3.5500	+2.011%	11,118	+123.944%
2021-03-31	3.4400	3.4900	3.3900	3.4800	0.000%	37,646	+128.448%
2021-03-30	3.3600	3.5000	3.3600	3.4800	+3.571%	38,150	+128.448%
2021-03-29	3.5000	3.5190	3.3400	3.3600	-1.466%	40,291	+136.607%
2021-03-26	3.4100	3.4250	3.2800	3.4100	+2.402%	81,135	+133.138%
2021-03-25	3.1400	3.3672	3.0100	3.3300	+7.074%	74,097	+138.739%
2021-03-24	3.7700	3.8600	3.0000	3.1100	-15.489%	301,074	+155.627%
2021-03-23	4.2100	4.3600	3.6600	3.6800	-10.244%	107,867	+116.033%
2021-03-22	4.2300	4.2699	3.9600	4.1000	-1.914%	40,670	+93.902%
2021-03-19	4.2100	4.6200	4.1500	4.1800	-2.564%	178,094	+90.191%
2021-03-18	4.5000	4.9000	4.2500	4.2900	-3.596%	60,469	+85.315%
2021-03-17	4.8300	4.8300	4.4200	4.4500	-6.118%	99,866	+78.652%
2021-03-16	5.0000	5.0000	4.6500	4.7400	-3.854%	126,537	+67.722%
2021-03-15	5.0800	5.0800	4.6300	4.9300	-1.400%	139,644	+61.258%
2021-03-12	5.0100	5.0400	4.9800	5.0000	-0.794%	14,331	+59.000%
2021-03-11	4.8400	5.0400	4.7100	5.0400	+4.132%	19,583	+57.738%
2021-03-10	4.5000	4.9100	4.2200	4.8400	+6.961%	31,648	+64.256%
2021-03-09	4.6700	4.7200	4.4950	4.5250	-0.549%	11,479	+75.691%
2021-03-08	4.6500	4.8400	4.5000	4.5500	-7.895%	69,529	+74.725%
2021-03-05	5.0700	5.0700	4.8600	4.9400	-0.819%	12,344	+60.931%
2021-03-04	5.0100	5.0900	4.9200	4.9808	-2.145%	8,434	+59.613%
2021-03-03	5.0500	5.1000	5.0160	5.0900	+1.193%	57,222	+56.189%
2021-03-02	4.9900	5.0800	4.9500	5.0300	+0.199%	16,623	+58.052%
2021-03-01	4.9800	5.1000	4.9300	5.0200	+2.240%	18,417	+58.367%
2021-02-26	4.8600	4.9800	4.8000	4.9100	+1.237%	31,121	+61.914%
2021-02-25	5.1000	5.1000	4.8000	4.8500	-3.960%	23,318	+63.918%
2021-02-24	4.9400	5.1800	4.9400	5.0500	+0.598%	14,117	+57.426%
2021-02-23	5.1200	5.1200	4.8584	5.0200	+2.028%	18,428	+58.367%
2021-02-22	5.2000	5.2121	4.9200	4.9202	-5.879%	15,792	+61.579%
2021-02-19	5.2900	5.3499	5.1800	5.2275	-0.806%	9,529	+52.080%
2021-02-18	5.1200	5.3600	5.1200	5.2700	+1.737%	6,303	+50.854%
2021-02-17	5.1900	5.2693	5.0400	5.1800	-1.708%	14,662	+53.475%
2021-02-16	4.5000	5.2800	4.0500	5.2700	+6.897%	61,022	+50.854%
2021-02-12	4.9500	5.0000	4.8500	4.9300	-0.404%	4,496	+61.258%
2021-02-11	5.0936	5.1700	4.8400	4.9500	-2.559%	9,272	+60.606%
2021-02-10	5.2775	5.3000	5.0100	5.0800	-3.053%	20,240	+56.496%
2021-02-09	5.2100	5.2900	5.0941	5.2400	-0.380%	5,251	+51.718%
2021-02-08	5.3000	5.3000	5.1500	5.2600	+1.057%	10,878	+51.141%
2021-02-05	5.2600	5.2800	5.1300	5.2050	-0.857%	32,124	+52.738%
2021-02-04	5.5200	5.5200	5.1400	5.2500	-2.052%	18,906	+51.429%
2021-02-03	4.9100	5.5800	4.8964	5.3600	+9.388%	108,615	+48.321%
2021-02-02	4.8000	5.2299	4.7800	4.9000	+3.267%	93,482	+62.245%
2021-02-01	4.4100	4.9700	4.3300	4.7450	+7.596%	99,572	+67.545%
2021-01-29	4.6600	4.7499	4.4100	4.4100	-5.365%	11,905	+80.272%
2021-01-28	4.5101	4.6700	4.5100	4.6600	+1.969%	25,107	+70.601%
2021-01-27	4.6400	4.6531	4.4100	4.5700	-1.509%	18,410	+73.961%
2021-01-26	4.4932	4.7400	4.4801	4.6400	+1.866%	15,725	+71.336%
2021-01-25	4.6300	4.6300	4.4500	4.5550	-0.763%	7,463	+74.533%
2021-01-22	4.4900	4.6000	4.4600	4.5900	-0.649%	4,653	+73.203%
2021-01-21	4.5100	4.6200	4.4201	4.6200	+3.356%	10,238	+72.078%
2021-01-20	4.3500	4.5400	4.2601	4.4700	+2.759%	27,018	+77.852%
2021-01-19	4.4200	4.4200	4.3000	4.3500	-0.458%	9,116	+82.759%
2021-01-15	4.4027	4.4200	4.3700	4.3700	-0.907%	3,146	+81.922%
2021-01-14	4.4600	4.4800	4.4000	4.4100	+0.685%	26,083	+80.272%
2021-01-13	4.2900	4.4388	4.2900	4.3800	+2.336%	14,542	+81.507%
2021-01-12	4.1300	4.3500	4.1300	4.2800	+2.885%	17,935	+85.748%
2021-01-11	4.2100	4.2300	4.1500	4.1600	-1.422%	19,740	+91.106%
2021-01-08	4.2900	4.3400	4.2150	4.2200	-2.202%	11,657	+88.389%
2021-01-07	4.3000	4.4000	4.2600	4.3150	+0.116%	23,689	+84.241%
2021-01-06	3.9983	4.3400	3.9300	4.3100	+3.357%	88,033	+84.455%
2021-01-05	3.8900	4.2000	3.8900	4.1700	+6.650%	44,359	+90.647%
2021-01-04	3.9500	3.9700	3.8400	3.9100	-0.764%	23,648	+103.325%
2020-12-31	3.8000	3.9508	3.6950	3.9401	+3.687%	20,601	+101.772%
2020-12-30	3.8700	3.9700	3.7450	3.8000	-2.813%	19,860	+109.211%
2020-12-29	3.8200	3.9200	3.7762	3.9100	+0.773%	23,572	+103.325%
2020-12-28	3.7600	3.8900	3.7200	3.8800	+4.301%	29,128	+104.897%
2020-12-24	3.7000	3.7200	3.4738	3.7200	+2.479%	11,526	+113.710%
2020-12-23	3.4500	3.7500	3.4500	3.6300	+3.714%	21,010	+119.008%
2020-12-22	3.5100	3.5600	3.4581	3.5000	+2.339%	66,406	+127.143%
2020-12-21	3.5000	3.5850	3.4000	3.4200	-3.116%	47,313	+132.456%
2020-12-18	3.5600	3.7600	3.5200	3.5300	-3.288%	26,970	+125.212%
2020-12-17	3.6900	3.8000	3.6200	3.6500	-3.183%	16,553	+117.808%
2020-12-16	3.7700	3.7800	3.7000	3.7700	+1.892%	13,784	+110.875%
2020-12-15	3.7300	3.8100	3.6250	3.7000	-0.270%	14,826	+114.865%
2020-12-14	3.8900	3.8900	3.6900	3.7100	-2.625%	20,120	+114.286%
2020-12-11	3.8000	4.0600	3.6588	3.8100	+3.252%	29,578	+108.661%
2020-12-10	3.5400	3.7400	3.5400	3.6900	+2.486%	25,872	+115.447%
2020-12-09	3.7600	3.8638	3.5800	3.6005	-2.605%	57,682	+120.803%
2020-12-08	3.6300	3.7300	3.5000	3.6968	+3.552%	36,431	+115.051%
2020-12-07	3.7000	3.7000	3.5700	3.5700	0.000%	43,167	+122.689%
2020-12-04	3.3600	3.5700	3.3100	3.5700	+10.526%	90,568	+122.689%
2020-12-03	3.1900	3.4200	3.1700	3.2300	0.000%	107,708	+146.130%
2020-12-02	3.1000	3.2600	3.1000	3.2300	+3.859%	12,618	+146.130%
2020-12-01	3.2700	3.2700	3.0708	3.1100	-1.270%	75,604	+155.627%
2020-11-30	3.3200	3.3500	3.1500	3.1500	-2.222%	32,435	+152.381%
2020-11-27	3.3900	3.3900	3.2000	3.2216	-0.874%	24,403	+146.772%
2020-11-25	3.3300	3.3900	3.2000	3.2500	-3.274%	46,483	+144.615%
2020-11-24	3.3300	3.4391	3.3300	3.3600	+3.067%	110,741	+136.607%
2020-11-23	3.1600	3.3500	3.1200	3.2600	+3.492%	96,554	+143.865%
2020-11-20	3.3400	3.3937	3.1300	3.1500	-3.522%	41,081	+152.381%
2020-11-19	3.3100	3.4100	3.2500	3.2650	-0.457%	17,767	+143.492%
2020-11-18	3.2900	3.5000	3.2400	3.2800	+2.821%	92,563	+142.378%
2020-11-17	3.2000	3.3100	3.1000	3.1900	+0.631%	89,805	+149.216%
2020-11-16	3.2200	3.3150	3.1692	3.1700	+1.603%	48,314	+150.789%
2020-11-13	3.0100	3.2000	3.0100	3.1200	+1.961%	73,502	+154.808%
2020-11-12	3.1950	3.2600	3.0367	3.0600	-7.273%	17,478	+159.804%
2020-11-11	3.3100	3.3710	3.1950	3.3000	+2.804%	15,954	+140.909%
2020-11-10	3.6500	3.6500	3.1100	3.2100	-12.534%	92,435	+147.664%
2020-11-09	3.4800	4.0000	3.1500	3.6700	+26.552%	416,424	+116.621%
2020-11-06	2.9000	2.9300	2.9000	2.9000	-2.027%	11,921	+174.138%
2020-11-05	2.9700	2.9900	2.9100	2.9600	+0.989%	10,364	+168.581%
2020-11-04	2.9800	2.9800	2.8700	2.9310	+3.204%	21,660	+171.238%
2020-11-03	2.8100	2.8700	2.7500	2.8400	+4.412%	40,533	+179.930%
2020-11-02	2.9900	2.9900	2.5400	2.7200	-7.483%	44,035	+192.279%
2020-10-30	2.9900	2.9900	2.8358	2.9400	-1.010%	48,826	+170.408%
2020-10-29	2.8900	2.9900	2.8900	2.9700	+1.020%	67,593	+167.677%
2020-10-28	2.7650	2.9400	2.6201	2.9400	+3.158%	220,730	+170.408%
2020-10-27	2.6700	2.8500	2.6700	2.8500	+6.742%	45,406	+178.947%
2020-10-26	2.9400	2.9400	2.5700	2.6700	-8.405%	251,698	+197.753%
2020-10-23	2.8400	2.9473	2.6500	2.9150	-0.850%	92,764	+172.727%
2020-10-22	2.5200	2.9900	2.4801	2.9400	+18.548%	152,550	+170.408%
2020-10-21	2.4100	2.5000	2.4000	2.4800	+3.333%	682,174	+220.565%
2020-10-20	2.4500	2.4900	2.3800	2.4000	-2.391%	15,662	+231.250%
2020-10-19	2.2100	2.5200	2.2100	2.4588	+12.274%	845,482	+223.328%
2020-10-16	2.3200	2.3650	2.1700	2.1900	-3.097%	61,568	+263.014%
2020-10-15	2.6000	2.6000	2.2600	2.2600	-2.586%	117,195	+251.770%
2020-10-14	2.4400	2.4540	2.2900	2.3200	-7.200%	59,531	+242.672%
2020-10-13	2.5500	2.5500	2.4100	2.5000	-0.398%	18,013	+218.000%
2020-10-12	2.4500	2.5500	2.4017	2.5100	+5.885%	43,194	+216.733%
2020-10-09	2.3200	2.4195	2.3200	2.3705	+2.177%	7,739	+235.372%
2020-10-08	2.5500	2.6000	2.2600	2.3200	-6.827%	120,195	+242.672%
2020-10-07	2.3700	2.4900	2.3300	2.4900	+10.177%	37,298	+219.277%
2020-10-06	2.3100	2.4600	2.2600	2.2600	-3.419%	35,986	+251.770%
2020-10-05	2.5300	2.5300	2.2500	2.3400	-5.645%	87,603	+239.744%
2020-10-02	2.4000	2.5100	2.4000	2.4800	-0.201%	20,482	+220.565%
2020-10-01	2.6100	2.6200	2.4501	2.4850	-5.153%	47,521	+219.920%
2020-09-30	2.7400	2.7500	2.6200	2.6200	-3.499%	21,091	+203.435%
2020-09-29	2.7610	2.7850	2.6900	2.7150	-3.036%	22,887	+192.818%
2020-09-28	2.8000	2.8800	2.7200	2.8000	+1.818%	51,763	+183.929%
2020-09-25	2.7200	2.7799	2.7200	2.7500	+1.103%	11,236	+189.091%
2020-09-24	2.7600	2.7700	2.7000	2.7200	-4.225%	55,477	+192.279%
2020-09-23	3.0000	3.0750	2.8000	2.8400	-5.648%	59,726	+179.930%
2020-09-22	2.9600	3.1200	2.7600	3.0100	+2.034%	495,671	+164.120%
2020-09-21	4.1500	4.1500	2.7100	2.9500	-29.426%	1,013,069	+169.492%
2020-09-18	4.1500	4.1800	4.0000	4.1800	+1.703%	5,517	+90.191%
2020-09-17	4.2200	4.2200	4.0800	4.1100	+1.733%	2,426	+93.431%
2020-09-16	4.0500	4.4200	4.0300	4.0400	+0.498%	6,723	+96.782%
2020-09-15	4.3900	4.5300	4.0200	4.0200	-6.944%	15,940	+97.761%
2020-09-14	4.1300	4.4000	4.1300	4.3200	+0.935%	16,119	+84.028%
2020-09-11	4.2146	4.2800	4.1486	4.2800	-3.820%	5,310	+85.748%
2020-09-10	4.4500	4.5100	4.3400	4.4500	-1.111%	8,718	+78.652%
2020-09-09	4.5000	4.5050	4.4000	4.5000	+1.810%	17,035	+76.667%
2020-09-08	4.5500	4.5500	4.4200	4.4200	-0.226%	4,438	+79.864%
2020-09-04	4.4500	4.5700	4.1633	4.4300	+0.682%	14,504	+79.458%
2020-09-03	4.6504	4.6504	4.3300	4.4000	-4.348%	14,926	+80.682%
2020-09-02	4.5100	4.6450	4.5000	4.6000	+0.656%	6,169	+72.826%
2020-09-01	4.5200	4.5700	4.5000	4.5700	-0.652%	8,291	+73.961%
2020-08-31	4.4000	4.6400	4.3000	4.6000	+4.072%	34,494	+72.826%
2020-08-28	4.3600	4.4500	4.3430	4.4200	+0.455%	15,518	+79.864%
2020-08-27	4.3700	4.4000	4.3700	4.4000	0.000%	13,800	+80.682%
2020-08-26	4.4000	4.4200	4.3300	4.4000	0.000%	17,208	+80.682%
2020-08-25	4.3700	4.4100	4.3435	4.4000	-0.227%	9,535	+80.682%
2020-08-24	4.4000	4.4200	4.3001	4.4100	+0.685%	7,891	+80.272%
2020-08-21	4.3600	4.4400	4.3001	4.3800	-1.351%	32,965	+81.507%
2020-08-20	4.4600	4.4700	4.3700	4.4400	-0.893%	16,029	+79.054%
2020-08-19	4.5627	4.6100	4.4500	4.4800	-4.883%	6,664	+77.455%
2020-08-18	4.7000	4.7400	4.7000	4.7100	-1.258%	3,999	+68.790%
2020-08-17	4.5200	4.9300	4.5000	4.7700	+6.000%	90,810	+66.667%
2020-08-14	4.5000	4.6113	4.3515	4.5000	+0.897%	17,149	+76.667%
2020-08-13	4.5000	4.5000	4.4100	4.4600	0.000%	3,000	+78.251%
2020-08-12	4.3840	4.5000	4.3840	4.4600	+0.225%	8,270	+78.251%
2020-08-11	4.2400	4.4996	4.2400	4.4500	+2.771%	13,385	+78.652%
2020-08-10	4.2000	4.4900	4.1800	4.3300	+3.837%	14,584	+83.603%
2020-08-07	4.1700	4.1700	4.1000	4.1700	0.000%	4,890	+90.647%
2020-08-06	4.1700	4.2300	4.0700	4.1700	+1.214%	4,993	+90.647%
2020-08-05	4.1500	4.2300	4.0300	4.1200	-2.600%	9,338	+92.961%
2020-08-04	4.0177	4.2300	4.0177	4.2300	+4.703%	18,445	+87.943%
2020-08-03	4.1700	4.1700	4.0000	4.0400	-2.651%	5,593	+96.782%
2020-07-31	3.9600	4.1700	3.9500	4.1500	+4.010%	14,434	+91.566%
2020-07-30	3.8400	4.0000	3.8000	3.9900	+1.013%	9,042	+99.248%
2020-07-29	3.8090	3.9847	3.6600	3.9500	+9.418%	10,708	+101.266%
2020-07-28	3.7300	3.8800	3.5700	3.6100	-5.990%	35,558	+120.222%
2020-07-27	3.8244	3.9563	3.7885	3.8400	+4.348%	29,590	+107.031%
2020-07-24	3.7650	3.7650	3.6700	3.6800	-2.387%	4,344	+116.033%
2020-07-23	3.7800	3.8400	3.7500	3.7700	-2.078%	3,077	+110.875%
2020-07-22	3.8350	3.8899	3.8350	3.8500	0.000%	3,237	+106.494%
2020-07-21	3.9000	3.9700	3.8500	3.8500	-2.284%	6,567	+106.494%
2020-07-20	3.8800	3.9800	3.8210	3.9400	+2.872%	23,149	+101.777%
2020-07-17	3.7400	3.9000	3.7400	3.8300	+0.789%	1,513	+107.572%
2020-07-16	3.8400	3.8640	3.7000	3.8000	-0.524%	6,112	+109.211%
2020-07-15	3.7200	3.8400	3.6700	3.8200	+5.525%	16,747	+108.115%

.dark-mode .dCjnRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCjnRg{ color: #333333; background-color: white; border: 2px solid #333333; }CDORCondor Hospitality Trust, Inc. Common Stockstock NYSEAMERICAN

CDOR
Condor Hospitality Trust, Inc. Common Stock
stock NYSEAMERICAN