CPLG

CorePoint Lodging Historical Data

CPLG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 7.44 0.21 2.9% 7.38 7.48 7.22 300,073
Dec 03 2020 7.23 0.21 2.99% 7.15 7.38 6.96 267,858
Dec 02 2020 7.02 0.42 6.36% 6.57 7.11 6.50 157,445
Dec 01 2020 6.60 0.09 1.38% 6.66 6.84 6.501 132,985
Nov 30 2020 6.51 -0.25 -3.7% 6.73 6.92 6.47 184,761
Nov 27 2020 6.76 0.00 +0.00% 6.92 7.00 6.61 0
Nov 27 2020 6.76 -0.19 -2.73% 6.92 7.00 6.61 60,574
Nov 26 2020 6.95 0.00 +0.00% 7.04 7.06 6.82 0
Nov 25 2020 6.95 -0.11 -1.56% 7.04 7.06 6.82 123,108
Nov 24 2020 7.06 0.36 5.37% 6.92 7.33 6.75 201,107
Nov 23 2020 6.70 0.13 1.98% 6.60 6.96 6.50 140,517
Nov 20 2020 6.57 0.05 0.77% 6.36 6.75 6.28 181,416
Nov 19 2020 6.52 0.24 3.82% 6.28 6.53 6.08 109,505
Nov 18 2020 6.28 -0.16 -2.48% 6.45 6.545 6.26 128,330
Nov 17 2020 6.44 0.20 3.21% 6.23 6.55 6.15 114,772
Nov 16 2020 6.24 0.47 8.15% 6.06 6.26 5.94 114,550
Nov 13 2020 5.77 0.33 6.07% 5.52 5.87 5.52 76,222
Nov 12 2020 5.44 -0.22 -3.89% 5.58 5.58 5.33 121,606
Nov 11 2020 5.66 -0.37 -6.14% 6.03 6.03 5.55 157,125
Nov 10 2020 6.03 0.00 0.0% 6.10 6.47 5.86 178,441
Nov 09 2020 6.03 0.91 17.77% 5.95 6.25 5.87 372,733
Nov 06 2020 5.12 0.03 0.59% 5.50 5.50 5.03 130,589
Nov 05 2020 5.09 0.18 3.67% 4.85 5.19 4.85 86,868
Nov 04 2020 4.91 -0.31 -5.94% 5.11 5.29 4.87 71,221
Nov 03 2020 5.22 0.28 5.67% 5.02 5.26 5.02 96,035
Nov 02 2020 4.94 0.16 3.35% 4.83 4.96 4.71 106,148
Oct 30 2020 4.78 0.00 +0.00% 5.06 5.26 4.66 0
Oct 30 2020 4.78 -0.29 -5.72% 5.06 5.26 4.66 249,599
Oct 29 2020 5.07 0.15 3.05% 4.89 5.15 4.85 160,228
Oct 28 2020 4.92 -0.34 -6.46% 5.04 5.14 4.91 107,632
Oct 27 2020 5.26 -0.27 -4.88% 5.56 5.59 5.21 121,656
Oct 26 2020 5.53 -0.15 -2.64% 5.58 5.67 5.43 85,223
Oct 23 2020 5.68 0.12 2.16% 5.60 5.72 5.60 76,744
Oct 22 2020 5.56 0.13 2.39% 5.46 5.70 5.46 95,069
Oct 21 2020 5.43 0.01 0.18% 5.41 5.50 5.27 91,797
Oct 20 2020 5.42 0.13 2.46% 5.35 5.50 5.35 143,136
Oct 19 2020 5.29 -0.14 -2.58% 5.39 5.64 5.25 89,165
Oct 16 2020 5.43 0.01 0.18% 5.37 5.49 5.33 131,869
Oct 15 2020 5.42 0.11 2.07% 5.27 5.4672 5.175 89,059
Oct 14 2020 5.31 -0.08 -1.48% 5.34 5.40 5.21 106,424
Oct 13 2020 5.39 -0.20 -3.58% 5.59 5.59 5.285 133,273
Oct 12 2020 5.59 -0.02 -0.36% 5.53 5.67 5.43 123,554
Oct 09 2020 5.61 -0.12 -2.09% 5.82 5.82 5.56 66,565
Oct 08 2020 5.73 0.02 0.35% 5.73 5.90 5.51 116,236
Oct 07 2020 5.71 0.00 +0.00% 5.63 5.74 5.52 0
Oct 07 2020 5.71 0.13 2.33% 5.63 5.74 5.52 104,164
Oct 06 2020 5.58 0.02 0.36% 5.69 5.85 5.5201 130,702
Oct 05 2020 5.56 -0.13 -2.28% 5.73 5.79 5.50 107,918
Oct 02 2020 5.69 0.14 2.52% 5.38 5.695 5.37 187,927
Oct 01 2020 5.55 0.10 1.83% 5.44 5.56 5.3001 120,996
Sep 30 2020 5.45 0.18 3.42% 5.28 5.48 5.20 197,234
Sep 29 2020 5.27 -0.14 -2.59% 5.43 5.43 5.09 126,385
Sep 28 2020 5.41 0.39 7.77% 5.10 5.43 5.10 149,255
Sep 25 2020 5.02 0.11 2.24% 4.85 5.04 4.81 128,634
Sep 24 2020 4.91 0.16 3.37% 4.77 4.99 4.65 231,419
Sep 23 2020 4.75 -0.14 -2.86% 4.95 4.95 4.70 341,744
Sep 22 2020 4.89 -0.15 -2.98% 5.06 5.14 4.90 337,609
Sep 21 2020 5.04 -0.59 -10.51% 5.46 5.46 5.05 336,886
Sep 18 2020 5.6317 0.26 4.87% 5.44 5.632 5.26 584,847
Sep 17 2020 5.37 -0.17 -3.07% 5.42 5.50 5.32 282,731
Sep 16 2020 5.54 0.14 2.59% 5.41 5.62 5.31 363,516
Sep 15 2020 5.40 -0.02 -0.37% 5.51 5.59 5.33 206,454
Sep 14 2020 5.42 0.15 2.85% 5.25 5.50 5.20 208,088
Sep 11 2020 5.27 -0.29 -5.22% 5.60 5.60 5.26 195,871
Sep 10 2020 5.56 -0.15 -2.63% 5.70 5.80 5.54 200,904
Sep 09 2020 5.71 0.14 2.51% 5.66 5.82 5.5499 163,436
Sep 08 2020 5.57 -0.21 -3.63% 5.66 5.78 5.41 183,658


Your Recent History
NYSE
CPLG
CorePoint ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.