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

Corepoint Lodging Inc (NY: CPLG )

N/A 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 (%)
Aug 31, 2020 5.700 5.862 5.610 5.680 242,089 +0.06(+1.07%)
Aug 28, 2020 5.380 5.640 5.290 5.620 204,100 +0.34(+6.44%)
Aug 27, 2020 5.350 5.580 5.270 5.280 192,159 +0.00(+0.00%)
Aug 26, 2020 5.600 5.680 5.260 5.280 207,960 -0.39(-6.88%)
Aug 25, 2020 5.780 5.930 5.540 5.670 255,167 +0.01(+0.18%)
Aug 24, 2020 5.390 5.800 5.230 5.660 416,393 +0.37(+6.99%)
Aug 21, 2020 5.500 5.600 5.230 5.290 304,800 -0.27(-4.86%)
Aug 20, 2020 5.550 5.820 5.550 5.560 281,046 -0.10(-1.77%)
Aug 19, 2020 5.680 5.820 5.620 5.660 253,206 +0.12(+2.17%)
Aug 18, 2020 5.790 5.880 5.500 5.540 246,068 -0.28(-4.81%)
Aug 17, 2020 6.060 6.070 5.780 5.820 250,217 -0.24(-3.96%)
Aug 14, 2020 6.070 6.260 5.960 6.060 119,600 -0.07(-1.14%)
Aug 13, 2020 5.990 6.280 5.900 6.130 268,314 +0.04(+0.66%)
Aug 12, 2020 6.160 6.380 5.970 6.090 327,415 -0.08(-1.30%)
Aug 11, 2020 6.720 6.730 6.050 6.170 327,782 +0.31(+5.29%)
Aug 10, 2020 5.790 5.950 5.760 5.860 439,300 +0.10(+1.74%)
Aug 07, 2020 5.540 5.770 5.400 5.760 250,700 +0.21(+3.78%)
Aug 06, 2020 5.540 5.660 5.440 5.550 286,100 +0.08(+1.46%)
Aug 05, 2020 5.330 5.485 5.180 5.470 250,404 +0.21(+3.99%)
Aug 04, 2020 5.170 5.360 5.045 5.260 214,246 +0.06(+1.15%)
Aug 03, 2020 5.580 5.580 5.100 5.200 509,039 -0.39(-6.98%)
Jul 31, 2020 5.510 5.710 5.180 5.590 438,500 +0.01(+0.18%)
Jul 30, 2020 5.590 5.600 5.380 5.580 212,352 -0.19(-3.29%)
Jul 29, 2020 5.280 5.780 5.180 5.770 845,291 +0.51(+9.70%)
Jul 28, 2020 4.840 5.270 4.820 5.260 237,613 +0.30(+6.05%)
Jul 27, 2020 4.900 4.970 4.680 4.960 154,544 +0.05(+1.02%)
Jul 24, 2020 5.000 5.120 4.890 4.910 109,700 -0.19(-3.73%)
Jul 23, 2020 5.140 5.140 4.890 5.100 222,951 -0.05(-0.97%)
Jul 22, 2020 5.060 5.180 4.940 5.150 216,607 +0.09(+1.78%)
Jul 21, 2020 4.840 5.060 4.840 5.060 189,158 +0.30(+6.30%)
Jul 20, 2020 4.930 4.980 4.718 4.760 257,180 -0.28(-5.56%)
Jul 17, 2020 5.210 5.210 4.910 5.040 310,900 -0.16(-3.08%)
Jul 16, 2020 5.110 5.220 4.950 5.200 166,985 +0.01(+0.19%)
Jul 15, 2020 5.100 5.340 5.060 5.190 570,391 +0.27(+5.49%)
Jul 14, 2020 4.480 4.940 4.440 4.920 1,014,298 +0.22(+4.68%)
Jul 13, 2020 4.580 4.830 4.430 4.700 476,815 +0.19(+4.21%)
Jul 10, 2020 4.230 4.520 4.200 4.510 392,600 +0.22(+5.13%)
Jul 09, 2020 4.130 4.380 3.880 4.290 619,679 +0.15(+3.62%)
Jul 08, 2020 4.060 4.150 3.970 4.140 498,587 +0.02(+0.49%)
Jul 07, 2020 4.180 4.250 4.050 4.120 357,712 -0.15(-3.51%)
Jul 06, 2020 4.430 4.500 4.153 4.270 294,393 -0.07(-1.61%)
Jul 02, 2020 4.530 4.537 4.190 4.340 212,700 -0.02(-0.46%)
Jul 01, 2020 4.260 4.505 4.170 4.360 287,805 +0.15(+3.56%)
Jun 30, 2020 4.240 4.310 4.090 4.210 357,438 -0.06(-1.41%)
Jun 29, 2020 3.990 4.340 3.920 4.270 506,854 +0.36(+9.21%)
Jun 26, 2020 3.820 3.940 3.700 3.910 1,179,200 +0.02(+0.51%)
Jun 25, 2020 3.860 4.020 3.760 3.890 541,342 +0.06(+1.57%)
Jun 24, 2020 3.930 3.940 3.670 3.830 1,409,340 -0.16(-4.01%)
Jun 23, 2020 4.050 4.080 3.770 3.990 732,990 +0.10(+2.57%)
Jun 22, 2020 4.060 4.080 3.830 3.890 718,740 -0.15(-3.71%)
Jun 19, 2020 4.150 4.220 3.930 4.040 3,064,100 +0.04(+1.00%)
Jun 18, 2020 3.850 4.100 3.740 4.000 1,288,281 +0.06(+1.52%)
Jun 17, 2020 4.220 4.220 3.760 3.940 1,253,628 -0.15(-3.67%)
Jun 16, 2020 4.400 4.430 4.070 4.090 841,084 +0.06(+1.49%)
Jun 15, 2020 3.850 4.120 3.720 4.030 1,127,669 -0.06(-1.47%)
Jun 12, 2020 4.200 4.370 4.000 4.090 763,900 +0.04(+0.99%)
Jun 11, 2020 4.210 4.470 4.000 4.050 515,578 -0.56(-12.15%)
Jun 10, 2020 4.890 4.930 4.410 4.610 673,315 -0.30(-6.11%)
Jun 09, 2020 5.310 5.320 4.850 4.910 609,495 -0.45(-8.40%)
Jun 08, 2020 5.140 5.510 5.140 5.360 463,356 +0.47(+9.61%)
Jun 05, 2020 5.160 5.530 4.890 4.890 733,000 +0.07(+1.45%)
Jun 04, 2020 4.640 4.940 4.580 4.820 237,826 +0.13(+2.77%)
Jun 03, 2020 4.660 4.910 4.573 4.690 371,346 +0.31(+7.08%)
Jun 02, 2020 4.380 4.590 4.300 4.380 313,365 +0.12(+2.82%)
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.