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

Corepoint Lodging Inc (NY: CPLG )

15.98 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 2, 2022 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 (%)
Nov 30, 2020 6.730 6.920 6.470 6.510 184,761 -0.25(-3.70%)
Nov 27, 2020 6.920 7.000 6.610 6.760 60,500 -0.19(-2.73%)
Nov 25, 2020 7.040 7.060 6.820 6.950 123,100 -0.11(-1.56%)
Nov 24, 2020 6.920 7.330 6.855 7.060 201,107 +0.36(+5.37%)
Nov 23, 2020 6.600 6.960 6.500 6.700 140,517 +0.13(+1.98%)
Nov 20, 2020 6.360 6.750 6.280 6.570 181,400 +0.05(+0.77%)
Nov 19, 2020 6.260 6.530 6.080 6.520 109,505 +0.24(+3.82%)
Nov 18, 2020 6.450 6.545 6.260 6.280 128,330 -0.16(-2.48%)
Nov 17, 2020 6.230 6.550 6.150 6.440 114,772 +0.20(+3.21%)
Nov 16, 2020 6.060 6.260 5.940 6.240 114,550 +0.47(+8.15%)
Nov 13, 2020 5.520 5.870 5.520 5.770 76,300 +0.33(+6.07%)
Nov 12, 2020 5.580 5.580 5.330 5.440 121,606 -0.22(-3.89%)
Nov 11, 2020 6.030 6.030 5.550 5.660 157,125 -0.37(-6.14%)
Nov 10, 2020 6.100 6.470 5.860 6.030 178,441 +0.00(+0.00%)
Nov 09, 2020 6.100 6.250 5.870 6.030 372,733 +0.91(+17.77%)
Nov 06, 2020 5.500 5.500 5.030 5.120 130,500 +0.03(+0.59%)
Nov 05, 2020 4.850 5.190 4.850 5.090 86,868 +0.18(+3.67%)
Nov 04, 2020 5.110 5.290 4.870 4.910 71,221 -0.31(-5.94%)
Nov 03, 2020 5.020 5.260 5.020 5.220 96,035 +0.28(+5.67%)
Nov 02, 2020 4.830 4.960 4.710 4.940 106,148 +0.16(+3.35%)
Oct 30, 2020 5.060 5.260 4.660 4.780 249,500 -0.29(-5.72%)
Oct 29, 2020 4.890 5.150 4.850 5.070 160,228 +0.15(+3.05%)
Oct 28, 2020 5.040 5.140 4.910 4.920 107,632 -0.34(-6.46%)
Oct 27, 2020 5.560 5.560 5.210 5.260 121,656 -0.27(-4.88%)
Oct 26, 2020 5.580 5.670 5.430 5.530 85,223 -0.15(-2.64%)
Oct 23, 2020 5.600 5.720 5.600 5.680 76,700 +0.12(+2.16%)
Oct 22, 2020 5.460 5.700 5.460 5.560 95,069 +0.13(+2.39%)
Oct 21, 2020 5.410 5.500 5.270 5.430 91,797 +0.01(+0.18%)
Oct 20, 2020 5.350 5.500 5.350 5.420 143,136 +0.13(+2.46%)
Oct 19, 2020 5.390 5.640 5.250 5.290 89,165 -0.14(-2.58%)
Oct 16, 2020 5.370 5.490 5.330 5.430 131,800 +0.01(+0.18%)
Oct 15, 2020 5.270 5.467 5.175 5.420 89,059 +0.11(+2.07%)
Oct 14, 2020 5.340 5.390 5.210 5.310 106,424 -0.08(-1.48%)
Oct 13, 2020 5.590 5.590 5.280 5.390 133,273 -0.20(-3.58%)
Oct 12, 2020 5.530 5.670 5.430 5.590 123,554 -0.02(-0.36%)
Oct 09, 2020 5.820 5.820 5.560 5.610 66,500 -0.12(-2.09%)
Oct 08, 2020 5.730 5.900 5.510 5.730 116,236 +0.02(+0.35%)
Oct 07, 2020 5.630 5.740 5.560 5.710 104,164 +0.13(+2.33%)
Oct 06, 2020 5.690 5.850 5.520 5.580 130,702 +0.02(+0.36%)
Oct 05, 2020 5.730 5.790 5.500 5.560 107,918 -0.13(-2.28%)
Oct 02, 2020 5.380 5.695 5.380 5.690 187,900 +0.14(+2.52%)
Oct 01, 2020 5.440 5.560 5.300 5.550 120,996 +0.10(+1.83%)
Sep 30, 2020 5.280 5.480 5.200 5.450 197,234 +0.18(+3.42%)
Sep 29, 2020 5.430 5.430 5.090 5.270 126,385 -0.14(-2.59%)
Sep 28, 2020 5.100 5.430 5.100 5.410 149,255 +0.39(+7.77%)
Sep 25, 2020 4.850 5.040 4.810 5.020 128,600 +0.11(+2.24%)
Sep 24, 2020 4.770 4.990 4.660 4.910 231,419 +0.16(+3.37%)
Sep 23, 2020 4.950 4.950 4.700 4.750 341,744 -0.14(-2.86%)
Sep 22, 2020 5.060 5.140 4.890 4.890 346,910 -0.15(-2.98%)
Sep 21, 2020 5.460 5.460 5.040 5.040 346,258 -0.59(-10.48%)
Sep 18, 2020 5.440 5.630 5.260 5.630 584,800 +0.26(+4.84%)
Sep 17, 2020 5.420 5.500 5.320 5.370 282,731 -0.17(-3.07%)
Sep 16, 2020 5.410 5.620 5.310 5.540 363,516 +0.14(+2.59%)
Sep 15, 2020 5.510 5.590 5.330 5.400 206,454 -0.02(-0.37%)
Sep 14, 2020 5.250 5.500 5.200 5.420 208,088 +0.15(+2.85%)
Sep 11, 2020 5.600 5.600 5.260 5.270 195,800 -0.29(-5.22%)
Sep 10, 2020 5.700 5.800 5.540 5.560 200,904 -0.15(-2.63%)
Sep 09, 2020 5.660 5.820 5.550 5.710 163,436 +0.14(+2.51%)
Sep 08, 2020 5.660 5.660 5.410 5.570 183,658 -0.21(-3.63%)
Sep 04, 2020 5.660 5.860 5.610 5.780 231,400 +0.18(+3.21%)
Sep 03, 2020 5.650 5.900 5.550 5.600 157,472 -0.01(-0.18%)
Sep 02, 2020 5.720 5.750 5.490 5.610 193,274 -0.14(-2.43%)
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.