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 (%)
Jan 31, 2020 8.793 8.812 8.593 8.726 373,071 -0.16(-1.82%)
Jan 30, 2020 8.784 8.946 8.745 8.889 250,984 +0.03(+0.32%)
Jan 29, 2020 8.927 9.003 8.827 8.860 440,567 -0.07(-0.75%)
Jan 28, 2020 8.669 8.936 8.660 8.927 293,844 +0.24(+2.74%)
Jan 27, 2020 8.889 8.908 8.679 8.688 223,709 -0.35(-3.90%)
Jan 24, 2020 9.470 9.527 9.003 9.041 209,813 -0.45(-4.72%)
Jan 23, 2020 9.632 9.632 9.480 9.489 149,906 -0.19(-1.97%)
Jan 22, 2020 9.890 9.909 9.585 9.680 186,755 -0.17(-1.74%)
Jan 21, 2020 10.10 10.17 9.823 9.852 147,357 -0.22(-2.18%)
Jan 17, 2020 10.03 10.19 10.01 10.07 268,007 +0.28(+2.82%)
Jan 16, 2020 9.899 9.971 9.737 9.795 131,141 +0.02(+0.20%)
Jan 15, 2020 9.442 9.775 9.442 9.775 205,684 +0.29(+3.02%)
Jan 14, 2020 9.423 9.499 9.299 9.489 198,574 +0.04(+0.40%)
Jan 13, 2020 9.346 9.461 9.327 9.451 167,211 +0.04(+0.41%)
Jan 10, 2020 9.423 9.489 9.356 9.413 207,611 -0.04(-0.40%)
Jan 09, 2020 9.566 9.632 9.413 9.451 172,867 -0.12(-1.29%)
Jan 08, 2020 9.470 9.585 9.270 9.575 310,827 +0.10(+1.01%)
Jan 07, 2020 9.823 9.868 9.404 9.480 290,223 -0.43(-4.33%)
Jan 06, 2020 9.976 10.03 9.842 9.909 203,159 -0.15(-1.52%)
Jan 03, 2020 10.10 10.20 10.04 10.06 420,570 -0.09(-0.85%)
Jan 02, 2020 10.18 10.24 10.01 10.15 411,418 -0.04(-0.38%)
Dec 31, 2019 10.06 10.20 10.01 10.19 355,561 +0.11(+1.14%)
Dec 30, 2019 10.03 10.09 9.871 10.07 245,536 +0.04(+0.38%)
Dec 27, 2019 9.947 10.10 9.947 10.03 236,132 +0.01(+0.10%)
Dec 26, 2019 9.930 10.08 9.911 10.02 219,926 +0.09(+0.94%)
Dec 24, 2019 9.930 9.986 9.876 9.930 43,380 +0.01(+0.09%)
Dec 23, 2019 9.949 10.06 9.827 9.920 243,125 -0.03(-0.28%)
Dec 20, 2019 9.883 10.04 9.761 9.949 1,588,854 +0.12(+1.24%)
Dec 19, 2019 10.04 10.05 9.789 9.827 294,298 -0.22(-2.14%)
Dec 18, 2019 10.11 10.22 9.892 10.04 310,247 -0.12(-1.20%)
Dec 17, 2019 10.20 10.22 9.986 10.16 335,215 -0.02(-0.18%)
Dec 16, 2019 9.761 10.42 9.761 10.18 489,188 +0.53(+5.53%)
Dec 13, 2019 9.649 9.864 9.537 9.649 219,148 +0.00(+0.00%)
Dec 12, 2019 9.396 9.705 9.350 9.649 610,466 +0.31(+3.31%)
Dec 11, 2019 9.424 9.640 9.303 9.340 307,406 -0.05(-0.50%)
Dec 10, 2019 9.565 9.612 9.340 9.387 772,466 -0.16(-1.67%)
Dec 09, 2019 9.490 9.621 9.490 9.546 248,738 +0.05(+0.49%)
Dec 06, 2019 9.462 9.546 9.370 9.499 242,335 +0.12(+1.30%)
Dec 05, 2019 9.312 9.415 9.275 9.378 594,053 +0.07(+0.70%)
Dec 04, 2019 9.340 9.396 9.228 9.312 170,510 +0.02(+0.20%)
Dec 03, 2019 9.265 9.375 9.172 9.293 179,957 -0.01(-0.10%)
Dec 02, 2019 9.453 9.509 9.237 9.303 215,045 -0.16(-1.68%)
Nov 29, 2019 9.462 9.462 9.368 9.462 52,890 -0.04(-0.39%)
Nov 27, 2019 9.434 9.527 9.396 9.499 162,625 +0.11(+1.20%)
Nov 26, 2019 9.415 9.593 9.378 9.387 425,282 -0.07(-0.69%)
Nov 25, 2019 9.434 9.546 9.303 9.453 285,376 +0.08(+0.90%)
Nov 22, 2019 9.312 9.453 9.265 9.368 203,655 +0.06(+0.60%)
Nov 21, 2019 9.293 9.396 9.097 9.312 182,444 +0.07(+0.81%)
Nov 20, 2019 9.350 9.415 9.181 9.237 257,465 -0.12(-1.30%)
Nov 19, 2019 9.396 9.406 9.256 9.359 197,972 -0.04(-0.40%)
Nov 18, 2019 9.658 9.724 9.359 9.396 204,484 -0.26(-2.71%)
Nov 15, 2019 9.705 9.705 9.537 9.658 272,894 -0.07(-0.67%)
Nov 14, 2019 9.649 9.967 9.396 9.724 515,732 +0.51(+5.59%)
Nov 13, 2019 9.172 9.256 9.125 9.209 431,615 +0.04(+0.41%)
Nov 12, 2019 9.303 9.322 9.172 9.172 269,096 -0.08(-0.91%)
Nov 11, 2019 9.162 9.265 9.108 9.256 277,446 +0.08(+0.92%)
Nov 08, 2019 9.003 9.293 9.003 9.172 205,471 -0.03(-0.31%)
Nov 07, 2019 9.612 9.752 9.134 9.200 238,170 -0.37(-3.91%)
Nov 06, 2019 9.808 9.846 9.537 9.574 270,181 -0.15(-1.54%)
Nov 05, 2019 9.612 9.864 9.588 9.724 375,746 +0.11(+1.17%)
Nov 04, 2019 9.499 9.705 9.490 9.612 401,886 +0.13(+1.38%)
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.