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 (%)
Sep 30, 2019 9.443 9.565 9.368 9.462 181,642 -0.02(-0.20%)
Sep 27, 2019 9.462 9.621 9.359 9.481 213,165 +0.04(+0.40%)
Sep 26, 2019 9.489 9.517 9.306 9.443 245,973 -0.06(-0.68%)
Sep 25, 2019 9.627 9.714 9.452 9.507 227,868 -0.10(-1.05%)
Sep 24, 2019 9.728 9.755 9.599 9.608 393,207 -0.08(-0.85%)
Sep 23, 2019 9.608 10.01 9.590 9.691 340,599 +0.06(+0.67%)
Sep 20, 2019 9.489 9.764 9.433 9.627 679,413 +0.14(+1.45%)
Sep 19, 2019 9.562 9.663 9.452 9.489 361,059 -0.04(-0.39%)
Sep 18, 2019 9.764 9.778 9.425 9.526 320,300 -0.26(-2.63%)
Sep 17, 2019 9.902 9.930 9.746 9.783 175,169 -0.12(-1.20%)
Sep 16, 2019 9.884 9.985 9.792 9.902 410,925 +0.06(+0.56%)
Sep 13, 2019 9.810 9.994 9.673 9.847 537,210 +0.18(+1.90%)
Sep 12, 2019 9.838 9.856 9.517 9.663 366,585 -0.11(-1.13%)
Sep 11, 2019 9.471 9.865 9.443 9.774 435,148 +0.31(+3.30%)
Sep 10, 2019 9.397 9.544 9.315 9.462 362,578 +0.06(+0.59%)
Sep 09, 2019 8.948 9.507 8.934 9.406 372,096 +0.46(+5.13%)
Sep 06, 2019 8.792 9.039 8.654 8.948 581,451 +0.17(+1.99%)
Sep 05, 2019 8.535 8.911 8.480 8.773 288,172 +0.32(+3.80%)
Sep 04, 2019 8.489 8.691 8.425 8.452 225,268 +0.02(+0.22%)
Sep 03, 2019 8.287 8.525 8.213 8.434 237,663 +0.08(+0.99%)
Aug 30, 2019 8.342 8.397 8.223 8.351 158,656 +0.03(+0.33%)
Aug 29, 2019 8.305 8.461 8.269 8.324 211,660 +0.07(+0.89%)
Aug 28, 2019 8.021 8.418 7.984 8.250 322,679 +0.24(+2.98%)
Aug 27, 2019 8.140 8.186 7.992 8.012 573,162 -0.11(-1.36%)
Aug 26, 2019 8.140 8.241 8.067 8.122 308,936 +0.02(+0.23%)
Aug 23, 2019 8.094 8.461 7.979 8.103 578,945 -0.05(-0.56%)
Aug 22, 2019 8.241 8.314 8.094 8.149 233,024 -0.07(-0.89%)
Aug 21, 2019 8.287 8.402 8.204 8.223 547,542 +0.01(+0.11%)
Aug 20, 2019 8.599 8.599 8.204 8.213 286,850 -0.27(-3.14%)
Aug 19, 2019 8.810 8.819 8.406 8.480 565,038 -0.17(-1.91%)
Aug 16, 2019 8.213 8.893 8.213 8.645 664,484 +0.46(+5.61%)
Aug 15, 2019 8.314 8.360 7.929 8.186 1,123,417 -0.17(-1.98%)
Aug 14, 2019 6.947 8.415 6.653 8.351 5,365,062 -1.65(-16.51%)
Aug 13, 2019 9.975 10.07 9.856 10.00 488,480 +0.04(+0.37%)
Aug 12, 2019 10.00 10.04 9.792 9.966 230,045 -0.07(-0.73%)
Aug 09, 2019 10.10 10.15 9.975 10.04 399,911 -0.07(-0.73%)
Aug 08, 2019 10.06 10.32 10.00 10.11 499,380 +0.10(+1.01%)
Aug 07, 2019 10.02 10.09 9.728 10.01 428,538 -0.11(-1.09%)
Aug 06, 2019 10.12 10.29 10.00 10.12 211,561 +0.00(+0.00%)
Aug 05, 2019 10.28 10.28 9.893 10.12 373,422 -0.35(-3.33%)
Aug 02, 2019 10.46 10.60 10.25 10.47 260,541 -0.05(-0.44%)
Aug 01, 2019 10.76 10.86 10.50 10.52 290,181 -0.25(-2.30%)
Jul 31, 2019 11.01 11.18 10.72 10.76 405,170 -0.19(-1.76%)
Jul 30, 2019 10.95 11.04 10.87 10.96 292,553 -0.05(-0.50%)
Jul 29, 2019 11.01 11.09 10.91 11.01 225,099 -0.02(-0.17%)
Jul 26, 2019 11.03 11.24 10.95 11.03 217,172 +0.04(+0.33%)
Jul 25, 2019 11.08 11.12 10.78 10.99 896,511 -0.06(-0.58%)
Jul 24, 2019 10.98 11.15 10.95 11.06 602,314 +0.05(+0.50%)
Jul 23, 2019 11.00 11.08 10.94 11.00 332,893 +0.02(+0.17%)
Jul 22, 2019 11.11 11.11 10.87 10.98 242,491 -0.08(-0.75%)
Jul 19, 2019 11.23 11.33 10.96 11.07 672,766 -0.19(-1.71%)
Jul 18, 2019 11.42 11.42 11.15 11.26 334,152 -0.17(-1.45%)
Jul 17, 2019 11.38 11.51 11.21 11.43 477,920 +0.09(+0.81%)
Jul 16, 2019 10.98 11.41 10.92 11.33 393,538 +0.28(+2.57%)
Jul 15, 2019 11.01 11.10 10.87 11.05 204,095 +0.02(+0.17%)
Jul 12, 2019 11.01 11.14 10.97 11.03 378,771 +0.02(+0.17%)
Jul 11, 2019 11.29 11.29 10.97 11.01 348,275 -0.29(-2.60%)
Jul 10, 2019 11.30 11.38 11.22 11.31 292,598 +0.02(+0.16%)
Jul 09, 2019 11.27 11.61 11.05 11.29 735,103 -0.55(-4.65%)
Jul 08, 2019 11.90 12.01 11.79 11.84 207,805 -0.09(-0.77%)
Jul 05, 2019 11.93 12.00 11.84 11.93 207,147 +0.00(+0.00%)
Jul 03, 2019 11.88 12.07 11.88 11.93 165,848 +0.05(+0.39%)
Jul 02, 2019 11.55 11.91 11.55 11.88 331,845 +0.36(+3.11%)
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.