Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Condor Hospitality T (NY: CDOR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 10.18 10.20 10.03 10.17 5,341 +0.12(+1.19%)
May 30, 2018 10.27 10.27 10.05 10.05 6,360 +0.08(+0.80%)
May 29, 2018 10.30 10.30 9.940 9.970 11,258 -0.23(-2.25%)
May 25, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
May 24, 2018 10.17 10.31 9.800 10.20 166,379 +0.20(+2.00%)
May 23, 2018 10.19 10.19 9.990 10.00 13,448 -0.20(-1.96%)
May 22, 2018 9.990 10.39 9.990 10.20 26,252 +0.21(+2.10%)
May 21, 2018 10.00 10.00 9.960 9.990 15,223 -0.01(-0.10%)
May 18, 2018 9.900 10.00 9.900 10.00 895 +0.00(+0.00%)
May 17, 2018 9.990 10.00 9.920 10.000 2,350 +0.07(+0.70%)
May 16, 2018 10.00 10.00 9.961 9.930 12,970 -0.07(-0.70%)
May 15, 2018 10.05 10.05 9.970 10.00 14,313 -0.18(-1.77%)
May 14, 2018 9.989 10.18 9.970 10.18 10,260 +0.28(+2.83%)
May 11, 2018 10.00 10.14 9.900 9.900 10,604 -0.10(-1.00%)
May 10, 2018 9.950 10.00 9.880 10.00 16,433 +0.05(+0.50%)
May 09, 2018 10.10 10.10 9.882 9.950 5,537 +0.00(+0.00%)
May 08, 2018 10.05 10.05 9.950 9.950 13,894 +0.06(+0.61%)
May 07, 2018 9.950 9.950 9.830 9.890 11,835 -0.06(-0.60%)
May 04, 2018 10.02 10.02 9.920 9.950 109,768 +0.02(+0.20%)
May 03, 2018 9.930 9.990 9.900 9.930 14,774 -0.06(-0.60%)
May 02, 2018 9.880 9.990 9.850 9.990 3,478 +0.11(+1.11%)
May 01, 2018 9.870 9.880 9.870 9.880 935 +0.12(+1.23%)
Apr 30, 2018 9.950 9.990 9.760 9.760 14,263 -0.19(-1.91%)
Apr 27, 2018 10.07 10.07 9.950 9.950 3,710 -0.05(-0.50%)
Apr 26, 2018 9.990 10.12 9.990 10.00 13,394 +0.01(+0.10%)
Apr 25, 2018 10.01 10.05 9.990 9.990 2,245 -0.02(-0.20%)
Apr 24, 2018 10.12 10.12 10.01 10.01 2,749 -0.01(-0.10%)
Apr 23, 2018 10.02 10.15 10.02 10.02 5,926 -0.03(-0.30%)
Apr 20, 2018 10.14 10.14 10.05 10.05 499 +0.00(+0.00%)
Apr 19, 2018 10.19 10.19 10.05 10.05 2,471 -0.01(-0.10%)
Apr 18, 2018 10.18 10.18 10.05 10.06 2,722 -0.04(-0.40%)
Apr 17, 2018 10.20 10.20 10.02 10.10 12,532 -0.06(-0.60%)
Apr 16, 2018 10.18 10.18 10.14 10.16 1,444 -0.01(-0.09%)
Apr 13, 2018 10.09 10.19 10.09 10.17 985 +0.00(+0.00%)
Apr 12, 2018 10.18 10.18 10.17 10.17 889 +0.06(+0.59%)
Apr 11, 2018 10.10 10.11 9.980 10.11 9,388 -0.09(-0.88%)
Apr 10, 2018 10.10 10.20 10.10 10.20 5,507 +0.01(+0.10%)
Apr 09, 2018 10.20 10.20 10.12 10.19 7,619 -0.01(-0.10%)
Apr 06, 2018 10.12 10.15 10.12 10.20 1,013 -0.03(-0.29%)
Apr 05, 2018 10.20 10.23 10.18 10.23 9,474 +0.08(+0.79%)
Apr 04, 2018 10.20 10.20 10.15 10.15 2,453 +0.09(+0.89%)
Apr 03, 2018 10.05 10.20 10.05 10.06 3,049 -0.13(-1.28%)
Apr 02, 2018 9.950 10.22 9.950 10.19 3,340 +0.19(+1.90%)
Mar 29, 2018 10.00 10.00 10.00 0 -0.23(-2.25%)
Mar 28, 2018 10.17 10.35 10.17 10.23 60,682 +0.04(+0.39%)
Mar 27, 2018 10.28 10.28 10.19 10.19 12,323 +0.03(+0.30%)
Mar 26, 2018 10.33 10.40 10.16 10.16 5,538 -0.12(-1.17%)
Mar 23, 2018 10.25 10.33 10.15 10.28 8,590 -0.08(-0.77%)
Mar 22, 2018 10.44 10.44 10.25 10.36 3,331 +0.07(+0.68%)
Mar 21, 2018 10.15 10.30 10.15 10.29 11,946 +0.12(+1.18%)
Mar 20, 2018 10.36 10.50 10.15 10.17 40,522 -0.28(-2.68%)
Mar 19, 2018 10.31 10.45 10.24 10.45 12,035 +0.10(+0.97%)
Mar 16, 2018 10.34 10.35 10.28 10.35 6,886 +0.00(+0.00%)
Mar 15, 2018 10.28 10.37 10.28 10.35 9,017 +0.07(+0.68%)
Mar 14, 2018 10.46 10.46 10.28 10.28 2,990 -0.02(-0.19%)
Mar 13, 2018 10.26 10.41 10.26 10.30 14,122 -0.10(-0.96%)
Mar 12, 2018 10.39 10.41 10.30 10.40 10,053 +0.02(+0.19%)
Mar 09, 2018 10.53 10.53 10.21 10.38 1,670 +0.12(+1.17%)
Mar 08, 2018 10.26 10.36 10.26 10.26 2,395 +0.11(+1.08%)
Mar 07, 2018 10.49 10.15 10.15 12,881 -0.10(-0.98%)
Mar 06, 2018 10.40 10.40 10.25 10.25 1,474 -0.10(-0.97%)
Mar 05, 2018 10.01 10.35 10.01 10.35 4,649 +0.30(+2.99%)
Mar 02, 2018 10.12 10.12 10.04 10.05 5,840 +0.00(+0.00%)
Mar 01, 2018 10.05 10.12 10.00 10.05 3,725 -0.14(-1.37%)
Feb 28, 2018 10.15 10.24 10.05 10.19 8,138 +0.00(+0.00%)
Feb 27, 2018 10.10 10.19 10.10 10.19 751 +0.28(+2.83%)
Feb 26, 2018 10.15 10.15 9.910 9.910 5,050 -0.17(-1.69%)
Feb 23, 2018 10.15 10.24 10.02 10.08 7,153 -0.16(-1.56%)
Feb 22, 2018 10.44 10.44 10.10 10.24 3,950 +0.22(+2.20%)
Feb 21, 2018 10.24 10.24 10.01 10.02 11,390 -0.03(-0.30%)
Feb 20, 2018 10.31 10.31 10.05 10.05 29,899 -0.20(-1.95%)
Feb 16, 2018 10.25 10.25 10.25 0 -0.15(-1.44%)
Feb 15, 2018 10.46 10.48 10.39 10.40 4,144 +0.00(+0.00%)
Feb 14, 2018 10.15 10.44 10.07 10.40 10,312 +0.20(+1.96%)
Feb 13, 2018 10.20 10.23 10.14 10.20 11,351 +0.00(+0.00%)
Feb 12, 2018 10.28 10.35 10.14 10.20 4,832 -0.11(-1.05%)
Feb 09, 2018 10.30 10.32 10.18 10.31 3,160 +0.18(+1.76%)
Feb 08, 2018 10.15 10.25 10.02 10.13 23,366 -0.05(-0.49%)
Feb 07, 2018 9.910 10.18 9.910 10.18 12,242 +0.16(+1.60%)
Feb 06, 2018 9.900 10.07 9.860 10.02 15,441 +0.12(+1.21%)
Feb 05, 2018 9.730 9.730 9.900 10,175 +0.17(+1.75%)
Feb 02, 2018 10.20 10.23 9.590 9.730 64,390 -0.54(-5.26%)
Feb 01, 2018 10.24 10.13 10.27 23,339 +0.03(+0.29%)
Jan 31, 2018 10.38 10.38 10.19 10.24 5,776 +0.19(+1.89%)
Jan 30, 2018 10.31 10.01 10.05 12,575 -0.26(-2.52%)
Jan 29, 2018 10.55 10.60 10.30 10.31 27,474 -0.34(-3.19%)
Jan 26, 2018 10.70 10.72 10.57 10.65 19,403 +0.12(+1.14%)
Jan 25, 2018 10.72 10.72 10.53 10.53 10,055 -0.17(-1.59%)
Jan 24, 2018 10.70 10.72 10.65 10.70 6,177 +0.01(+0.09%)
Jan 23, 2018 10.58 10.70 10.55 10.69 6,043 +0.11(+1.04%)
Jan 22, 2018 10.48 10.69 10.48 10.58 5,193 +0.01(+0.09%)
Jan 19, 2018 10.32 10.73 10.32 10.57 182,744 +0.19(+1.83%)
Jan 18, 2018 10.50 10.75 10.32 10.38 15,734 -0.14(-1.33%)
Jan 17, 2018 10.59 10.95 10.47 10.52 13,466 -0.07(-0.66%)
Jan 16, 2018 10.29 10.65 10.29 10.59 9,872 +0.14(+1.34%)
Jan 12, 2018 10.45 10.45 10.45 0 +0.01(+0.10%)
Jan 11, 2018 10.48 10.40 10.44 19,363 -0.04(-0.38%)
Jan 10, 2018 10.35 10.63 10.34 10.48 33,393 +0.13(+1.26%)
Jan 09, 2018 10.09 10.38 10.05 10.35 36,461 +0.25(+2.48%)
Jan 08, 2018 10.10 10.10 10.06 10.10 8,818 -0.02(-0.20%)
Jan 05, 2018 9.960 10.15 9.960 10.12 28,545 +0.14(+1.36%)
Jan 04, 2018 10.00 10.09 9.975 9.985 35,788 -0.08(-0.75%)
Jan 03, 2018 10.05 10.15 9.970 10.06 3,014 +0.09(+0.90%)
Jan 02, 2018 10.05 10.10 9.970 9.970 6,714 +0.02(+0.20%)
Dec 29, 2017 9.950 9.950 9.950 0 -0.20(-1.97%)
Dec 28, 2017 10.01 10.15 9.963 10.15 12,982 +0.20(+2.01%)
Dec 27, 2017 9.880 10.03 9.880 9.950 7,651 -0.03(-0.30%)
Dec 26, 2017 10.07 10.10 9.925 9.980 5,274 -0.09(-0.89%)
Dec 22, 2017 10.15 10.17 9.900 10.07 10,435 -0.02(-0.20%)
Dec 21, 2017 10.11 10.14 10.05 10.09 5,007 -0.01(-0.10%)
Dec 20, 2017 10.13 10.15 10.00 10.10 6,811 +0.06(+0.60%)
Dec 19, 2017 10.08 10.42 10.04 10.04 6,163 +0.06(+0.60%)
Dec 18, 2017 10.02 10.37 9.980 9.980 23,993 -0.10(-0.99%)
Dec 15, 2017 9.980 10.10 9.980 10.08 115,458 +0.08(+0.80%)
Dec 14, 2017 10.05 10.11 10.00 10.00 30,479 +0.13(+1.32%)
Dec 13, 2017 10.09 10.12 9.870 9.870 101,729 -0.13(-1.30%)
Dec 12, 2017 10.03 10.05 9.880 10.00 11,271 -0.05(-0.50%)
Dec 11, 2017 10.00 10.05 9.950 10.05 12,354 +0.29(+2.97%)
Dec 08, 2017 10.03 10.08 9.760 9.760 28,934 -0.27(-2.69%)
Dec 07, 2017 9.800 10.07 9.700 10.03 38,219 +0.23(+2.35%)
Dec 06, 2017 9.920 9.930 9.650 9.800 36,915 -0.21(-2.10%)
Dec 05, 2017 10.03 10.03 9.400 10.01 26,732 -0.03(-0.30%)
Dec 04, 2017 10.12 9.920 10.04 10,913 +0.02(+0.20%)
Dec 01, 2017 9.978 10.12 9.900 10.02 11,833 +0.62(+6.60%)
Nov 30, 2017 10.09 10.10 9.400 9.400 9,172 -0.50(-5.05%)
Nov 29, 2017 9.920 10.25 9.900 9.900 7,842 -0.20(-1.98%)
Nov 28, 2017 10.05 10.10 9.870 10.10 14,795 +0.16(+1.61%)
Nov 27, 2017 10.10 10.10 9.880 9.940 16,728 -0.36(-3.50%)
Nov 24, 2017 10.11 10.30 9.970 10.30 1,784 +0.30(+3.00%)
Nov 22, 2017 9.850 10.08 9.850 10.00 10,733 +0.00(+0.00%)
Nov 21, 2017 10.05 10.25 10.00 10.00 2,125 -0.05(-0.50%)
Nov 20, 2017 10.20 10.20 10.01 10.05 9,536 +0.75(+8.06%)
Nov 17, 2017 10.00 10.15 9.300 9.300 13,806 -0.78(-7.74%)
Nov 16, 2017 10.13 10.28 10.00 10.08 9,641 +0.08(+0.80%)
Nov 15, 2017 10.13 10.29 9.990 10.00 9,922 -0.15(-1.48%)
Nov 14, 2017 10.18 10.28 9.330 10.15 3,599 -0.06(-0.59%)
Nov 13, 2017 10.03 10.25 10.03 10.21 3,259 +0.29(+2.92%)
Nov 10, 2017 10.25 10.30 9.920 9.920 3,557 -0.32(-3.13%)
Nov 09, 2017 9.980 10.34 9.950 10.24 4,508 +0.18(+1.79%)
Nov 08, 2017 10.16 10.18 10.06 10.06 1,551 +0.03(+0.30%)
Nov 07, 2017 9.260 10.31 9.260 10.03 3,361 +0.08(+0.81%)
Nov 06, 2017 10.11 10.24 9.900 9.949 31,151 -0.20(-1.98%)
Nov 03, 2017 10.10 10.18 9.970 10.15 8,179 +0.12(+1.20%)
Nov 02, 2017 10.11 10.11 9.950 10.03 32,141 -0.41(-3.93%)
Nov 01, 2017 10.10 10.44 9.900 10.44 21,931 +0.31(+3.06%)
Oct 31, 2017 10.00 10.18 9.980 10.13 29,663 -0.05(-0.52%)
Oct 30, 2017 10.03 10.36 10.00 10.18 2,735 -0.21(-2.00%)
Oct 27, 2017 10.05 10.40 9.910 10.39 3,301 +0.57(+5.80%)
Oct 26, 2017 10.13 10.28 9.820 9.820 9,332 -0.49(-4.75%)
Oct 25, 2017 10.31 10.31 10.31 10.31 209 +0.13(+1.28%)
Oct 24, 2017 10.20 10.30 10.15 10.18 1,752 -0.16(-1.59%)
Oct 23, 2017 10.34 10.34 10.34 10.34 142 +0.14(+1.42%)
Oct 20, 2017 10.31 10.34 10.15 10.20 1,931 -0.15(-1.45%)
Oct 19, 2017 10.35 10.35 10.17 10.35 5,525 -0.05(-0.48%)
Oct 18, 2017 10.17 10.45 10.16 10.40 4,537 +0.24(+2.36%)
Oct 17, 2017 10.30 10.40 10.16 10.16 6,829 -0.14(-1.36%)
Oct 16, 2017 10.41 10.44 10.16 10.30 5,164 +0.12(+1.18%)
Oct 13, 2017 10.20 10.36 10.16 10.18 1,258 +0.03(+0.30%)
Oct 12, 2017 10.38 10.40 10.15 10.15 20,529 +0.00(+0.00%)
Oct 11, 2017 10.39 10.40 10.15 10.15 9,130 -0.06(-0.59%)
Oct 10, 2017 10.00 10.36 10.00 10.21 6,011 +0.21(+2.10%)
Oct 09, 2017 10.20 10.38 10.00 10.00 15,076 -0.33(-3.19%)
Oct 06, 2017 10.20 10.39 10.15 10.33 8,618 +0.13(+1.27%)
Oct 05, 2017 10.52 10.52 10.20 10.20 18,546 -0.20(-1.92%)
Oct 04, 2017 10.20 10.49 10.20 10.40 23,343 +0.36(+3.59%)
Oct 03, 2017 10.44 10.46 10.04 10.04 13,146 -0.15(-1.47%)
Oct 02, 2017 10.33 10.42 10.19 10.19 2,457 -0.26(-2.49%)
Sep 29, 2017 10.30 10.45 10.22 10.45 18,246 +0.05(+0.48%)
Sep 28, 2017 10.50 10.53 10.38 10.40 15,903 -0.19(-1.79%)
Sep 27, 2017 10.40 10.59 10.40 10.59 6,438 +0.07(+0.67%)
Sep 26, 2017 10.28 10.54 10.28 10.52 9,747 +0.10(+0.96%)
Sep 25, 2017 10.34 10.72 10.30 10.42 13,260 -0.03(-0.29%)
Sep 22, 2017 10.33 10.51 10.23 10.45 3,308 +0.25(+2.45%)
Sep 21, 2017 10.55 10.55 10.15 10.20 11,249 -0.19(-1.83%)
Sep 20, 2017 10.33 10.39 10.27 10.39 5,086 +0.07(+0.68%)
Sep 19, 2017 10.30 10.54 10.25 10.32 14,550 +0.22(+2.18%)
Sep 18, 2017 10.39 10.39 10.03 10.10 9,768 -0.26(-2.51%)
Sep 15, 2017 10.52 10.52 8.130 10.36 28,149 +0.00(+0.00%)
Sep 14, 2017 10.36 10.46 10.36 10.36 9,393 -0.13(-1.24%)
Sep 13, 2017 10.23 10.68 10.23 10.49 11,661 +0.09(+0.87%)
Sep 12, 2017 10.26 10.64 10.26 10.40 10,432 +0.13(+1.27%)
Sep 11, 2017 10.25 10.71 10.23 10.27 17,955 -0.15(-1.44%)
Sep 08, 2017 10.41 10.55 10.40 10.42 16,255 +0.01(+0.10%)
Sep 07, 2017 10.41 10.70 10.41 10.41 12,279 -0.02(-0.19%)
Sep 06, 2017 10.68 10.68 10.43 10.43 7,092 +0.02(+0.19%)
Sep 05, 2017 10.41 10.71 10.41 10.41 3,337 -0.19(-1.79%)
Sep 01, 2017 10.72 10.72 10.50 10.60 4,571 +0.14(+1.34%)
Aug 31, 2017 10.60 10.60 10.46 10.46 7,572 -0.24(-2.24%)
Aug 30, 2017 10.60 10.70 10.43 10.70 7,174 +0.24(+2.29%)
Aug 29, 2017 10.41 10.73 10.41 10.46 963 +0.01(+0.10%)
Aug 28, 2017 10.41 10.73 10.41 10.45 6,165 +0.03(+0.29%)
Aug 25, 2017 10.70 10.70 10.42 10.42 12,841 -0.08(-0.76%)
Aug 24, 2017 10.45 10.52 10.43 10.50 5,497 +0.01(+0.10%)
Aug 23, 2017 10.56 10.56 10.45 10.49 5,571 +0.00(+0.00%)
Aug 22, 2017 10.50 10.50 10.46 10.49 1,624 -0.01(-0.10%)
Aug 21, 2017 10.61 10.61 10.46 10.50 1,384 -0.20(-1.87%)
Aug 18, 2017 10.41 10.70 10.41 10.70 3,747 +0.26(+2.49%)
Aug 17, 2017 10.44 10.44 10.41 10.44 3,376 -0.05(-0.48%)
Aug 16, 2017 10.52 10.60 10.49 10.49 2,559 +0.14(+1.35%)
Aug 15, 2017 10.58 10.63 10.35 10.35 4,130 -0.15(-1.43%)
Aug 14, 2017 10.62 10.44 10.50 14,111 +0.00(+0.00%)
Aug 11, 2017 10.48 10.60 10.40 10.50 14,736 -0.07(-0.66%)
Aug 10, 2017 10.71 10.71 10.40 10.57 12,895 +0.09(+0.86%)
Aug 09, 2017 10.71 10.71 10.48 10.48 22,673 +0.00(+0.00%)
Aug 08, 2017 10.62 10.69 10.48 10.48 3,253 -0.13(-1.23%)
Aug 07, 2017 10.61 10.70 10.61 10.61 1,456 -0.06(-0.56%)
Aug 04, 2017 10.66 10.67 10.61 10.67 3,154 +0.06(+0.57%)
Aug 03, 2017 10.72 10.72 10.60 10.61 6,425 -0.09(-0.84%)
Aug 02, 2017 10.80 10.80 10.64 10.70 2,259 -0.07(-0.60%)
Aug 01, 2017 10.73 10.79 10.66 10.77 4,929 +0.12(+1.08%)
Jul 31, 2017 10.95 10.95 10.65 10.65 3,827 -0.15(-1.39%)
Jul 27, 2017 10.80 159 -0.04(-0.37%)
Jul 26, 2017 10.73 10.85 10.73 10.84 14,604 +0.34(+3.24%)
Jul 25, 2017 10.66 10.75 10.50 10.50 4,280 -0.11(-1.04%)
Jul 24, 2017 10.75 10.75 10.50 10.61 5,282 -0.11(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.