Corepoint Lodging Inc (NY: CPLG )

15.31 USD -0.04 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 15.35 15.40 15.28 15.31 1,146,718 -0.04(-0.26%)
Dec 02, 2021 15.32 15.41 15.32 15.35 1,044,383 +0.06(+0.39%)
Dec 01, 2021 15.45 15.48 15.29 15.29 1,573,774 -0.14(-0.91%)
Nov 30, 2021 15.45 15.50 15.40 15.43 2,561,545 -0.04(-0.26%)
Nov 29, 2021 15.48 15.56 15.41 15.47 1,426,699 -0.01(-0.06%)
Nov 26, 2021 15.56 15.58 15.43 15.48 1,153,458 -0.05(-0.32%)
Nov 24, 2021 15.50 15.58 15.50 15.53 517,005 +0.00(+0.00%)
Nov 23, 2021 15.53 15.64 15.48 15.53 667,619 -0.05(-0.32%)
Nov 22, 2021 15.55 15.59 15.51 15.58 419,212 +0.07(+0.45%)
Nov 19, 2021 15.58 15.58 15.50 15.51 754,138 +0.00(+0.00%)
Nov 18, 2021 15.53 15.53 15.50 15.51 526,796 -0.01(-0.06%)
Nov 17, 2021 15.60 15.61 15.50 15.52 511,944 -0.05(-0.32%)
Nov 16, 2021 15.57 15.68 15.52 15.57 688,103 +0.01(+0.06%)
Nov 15, 2021 15.59 15.70 15.55 15.56 420,950 -0.01(-0.06%)
Nov 12, 2021 15.65 15.73 15.53 15.57 340,852 -0.03(-0.19%)
Nov 11, 2021 15.77 15.79 15.56 15.60 466,043 +0.00(+0.00%)
Nov 10, 2021 15.54 15.60 837,457 +0.04(+0.26%)
Nov 09, 2021 15.54 15.59 15.51 15.56 1,285,293 +0.00(+0.00%)
Nov 08, 2021 15.55 15.63 15.42 15.56 4,978,416 -2.20(-12.39%)
Nov 05, 2021 17.69 18.12 17.40 17.76 209,337 +0.27(+1.54%)
Nov 04, 2021 17.76 17.85 17.34 17.49 143,278 -0.16(-0.91%)
Nov 03, 2021 17.31 18.15 17.31 17.65 229,328 +0.24(+1.38%)
Nov 02, 2021 17.53 17.74 17.38 17.41 159,183 +0.04(+0.23%)
Nov 01, 2021 17.32 17.24 16.90 17.37 204,403 +0.13(+0.75%)
Oct 29, 2021 16.86 17.82 16.76 17.24 530,366 +0.37(+2.19%)
Oct 28, 2021 15.86 16.91 15.82 16.87 286,199 +1.12(+7.11%)
Oct 27, 2021 15.80 16.00 15.73 15.75 66,370 -0.12(-0.76%)
Oct 26, 2021 16.10 15.87 95,082 -0.23(-1.43%)
Oct 25, 2021 16.16 16.20 15.95 16.10 174,554 +0.03(+0.19%)
Oct 22, 2021 15.91 16.24 15.91 16.07 95,420 +0.17(+1.07%)
Oct 21, 2021 15.74 15.97 15.65 15.90 186,873 +0.08(+0.51%)
Oct 20, 2021 15.60 16.00 15.49 15.82 201,772 +0.27(+1.74%)
Oct 19, 2021 15.71 15.71 15.45 15.55 105,009 -0.08(-0.51%)
Oct 18, 2021 15.52 15.98 15.38 15.63 126,443 +0.03(+0.19%)
Oct 15, 2021 16.03 16.07 15.59 15.60 228,562 -0.13(-0.83%)
Oct 14, 2021 15.44 15.87 15.27 15.73 139,237 +0.36(+2.34%)
Oct 13, 2021 15.34 15.41 15.12 15.37 155,937 -0.04(-0.26%)
Oct 12, 2021 15.30 15.49 15.20 15.41 91,672 -0.06(-0.39%)
Oct 11, 2021 15.45 15.62 15.34 15.47 60,535 -0.06(-0.39%)
Oct 08, 2021 15.50 15.85 15.27 15.53 232,820 +0.02(+0.13%)
Oct 07, 2021 15.49 15.60 15.36 15.51 141,675 +0.14(+0.91%)
Oct 06, 2021 15.34 15.70 15.22 15.37 311,780 -0.25(-1.60%)
Oct 05, 2021 15.62 15.72 15.25 15.62 150,337 +0.04(+0.26%)
Oct 04, 2021 16.02 16.20 15.44 15.58 240,120 -0.38(-2.38%)
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.