NASDAQ:CDOR
Delisted
Condor Hospitality Trust Stock Price (Quote)
$7.95
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Friday, 27th May 2022 CDOR stock ended at $7.95. During the day the stock fluctuated 0% from a day low at $7.95 to a day high of $7.95. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $4.45 | $4.55 | $4.40 | $4.55 | 56 552 |
| Jun 01, 2021 | $4.30 | $4.50 | $4.20 | $4.37 | 80 391 |
| May 28, 2021 | $4.28 | $4.33 | $4.20 | $4.25 | 28 327 |
| May 27, 2021 | $4.15 | $4.37 | $4.15 | $4.22 | 46 103 |
| May 26, 2021 | $3.94 | $4.20 | $3.93 | $4.17 | 71 803 |
| May 25, 2021 | $3.92 | $3.99 | $3.90 | $3.94 | 31 760 |
| May 24, 2021 | $3.90 | $3.98 | $3.90 | $3.91 | 10 630 |
| May 21, 2021 | $3.99 | $3.99 | $3.90 | $3.93 | 7 590 |
| May 20, 2021 | $3.97 | $3.97 | $3.88 | $3.94 | 11 766 |
| May 19, 2021 | $3.99 | $4.04 | $3.81 | $3.90 | 24 129 |
| May 18, 2021 | $3.79 | $4.05 | $3.79 | $4.00 | 40 638 |
| May 17, 2021 | $3.80 | $3.80 | $3.68 | $3.78 | 22 005 |
| May 14, 2021 | $3.69 | $3.90 | $3.65 | $3.78 | 35 761 |
| May 13, 2021 | $3.74 | $3.96 | $3.67 | $3.72 | 74 147 |
| May 12, 2021 | $3.69 | $3.99 | $3.58 | $3.69 | 161 689 |
| May 11, 2021 | $3.69 | $3.95 | $3.41 | $3.76 | 329 293 |
| May 10, 2021 | $4.03 | $4.66 | $3.83 | $4.19 | 778 119 |
| May 07, 2021 | $3.89 | $4.20 | $3.86 | $4.00 | 388 694 |
| May 06, 2021 | $3.84 | $3.89 | $3.80 | $3.82 | 26 873 |
| May 05, 2021 | $3.97 | $4.01 | $3.93 | $3.93 | 11 474 |
| May 04, 2021 | $4.11 | $4.11 | $3.94 | $3.94 | 15 776 |
| May 03, 2021 | $4.05 | $4.11 | $4.00 | $4.08 | 37 784 |
| Apr 30, 2021 | $4.07 | $4.07 | $4.00 | $4.01 | 21 809 |
| Apr 29, 2021 | $4.10 | $4.11 | $4.02 | $4.07 | 6 709 |
| Apr 28, 2021 | $3.98 | $4.10 | $3.98 | $4.06 | 3 950 |
