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 (%)
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%)
Jun 01, 2020 3.960 4.460 3.960 4.260 334,759 +0.30(+7.58%)
May 29, 2020 4.090 4.400 3.960 3.960 816,200 -0.37(-8.55%)
May 28, 2020 4.870 4.870 4.190 4.330 380,507 -0.39(-8.26%)
May 27, 2020 4.200 4.820 4.180 4.720 362,140 +0.55(+13.19%)
May 26, 2020 3.800 4.200 3.800 4.170 278,852 +0.48(+13.01%)
May 22, 2020 3.770 3.850 3.521 3.690 208,600 -0.12(-3.15%)
May 21, 2020 3.760 4.030 3.700 3.810 386,091 -0.37(-8.85%)
May 20, 2020 3.860 4.180 3.840 4.180 249,458 +0.43(+11.47%)
May 19, 2020 3.790 3.970 3.480 3.750 343,541 -0.08(-2.09%)
May 18, 2020 3.400 3.940 3.400 3.830 541,865 +0.63(+19.69%)
May 15, 2020 3.260 3.286 3.100 3.200 280,400 -0.09(-2.74%)
May 14, 2020 3.170 3.380 3.000 3.290 174,935 +0.11(+3.46%)
May 13, 2020 3.650 3.650 3.140 3.180 321,925 -0.47(-12.88%)
May 12, 2020 3.930 3.990 3.650 3.650 205,676 -0.29(-7.36%)
May 11, 2020 4.280 4.280 3.900 3.940 277,582 -0.46(-10.45%)
May 08, 2020 3.840 4.440 3.620 4.400 311,600 +0.69(+18.60%)
May 07, 2020 3.520 3.870 3.440 3.710 179,691 +0.34(+10.09%)
May 06, 2020 3.520 3.604 3.310 3.370 139,997 -0.14(-3.99%)
May 05, 2020 3.980 4.055 3.430 3.510 253,124 -0.37(-9.54%)
May 04, 2020 3.940 4.020 3.750 3.880 279,841 -0.18(-4.43%)
May 01, 2020 4.200 4.380 4.010 4.060 234,200 -0.29(-6.67%)
Apr 30, 2020 5.010 5.010 4.350 4.350 420,918 -0.81(-15.70%)
Apr 29, 2020 4.580 5.250 4.420 5.160 676,966 +0.86(+20.00%)
Apr 28, 2020 4.020 4.340 3.850 4.300 295,135 +0.49(+12.86%)
Apr 27, 2020 3.390 3.930 3.388 3.810 265,995 +0.47(+14.07%)
Apr 24, 2020 3.180 3.391 3.110 3.340 201,800 +0.15(+4.70%)
Apr 23, 2020 3.250 3.250 3.080 3.190 306,522 +0.04(+1.27%)
Apr 22, 2020 3.140 3.200 2.890 3.150 1,244,303 +0.02(+0.64%)
Apr 21, 2020 3.080 3.209 2.950 3.130 280,100 -0.05(-1.57%)
Apr 20, 2020 3.070 3.210 2.950 3.180 766,462 -0.02(-0.63%)
Apr 17, 2020 3.580 3.830 3.170 3.200 544,100 -0.27(-7.78%)
Apr 16, 2020 3.600 3.605 3.250 3.470 263,979 -0.10(-2.80%)
Apr 15, 2020 3.620 3.840 3.330 3.570 214,107 -0.20(-5.31%)
Apr 14, 2020 3.890 3.890 3.530 3.770 314,976 +0.11(+3.01%)
Apr 13, 2020 3.700 3.800 3.510 3.660 274,567 -0.16(-4.19%)
Apr 09, 2020 3.510 4.190 3.500 3.820 507,600 +0.40(+11.70%)
Apr 08, 2020 3.170 3.450 3.160 3.420 207,649 +0.28(+8.92%)
Apr 07, 2020 3.530 3.720 3.010 3.140 305,668 -0.26(-7.65%)
Apr 06, 2020 3.360 3.703 3.265 3.400 316,403 +0.17(+5.26%)
Apr 03, 2020 3.480 3.510 2.965 3.230 404,600 -0.31(-8.76%)
Apr 02, 2020 3.550 3.955 3.460 3.540 292,303 +0.03(+0.85%)
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.