CorePoint Lodging Inc. (CPLG) NYSE

15.96

+0.25(+1.59%)

Updated at April 24, 2025 03:47PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 02, 2022	15.96	15.98	15.98	15.99	15.96	1.81M
March 01, 2022	15.97	15.96	15.96	15.98	15.92	4.86M
February 28, 2022	15.96	15.97	15.97	15.99	15.96	2.18M
February 25, 2022	15.96	15.97	15.97	15.99	15.96	1.13M
February 24, 2022	15.96	15.96	15.96	15.99	15.95	1.38M
February 23, 2022	15.95	15.95	15.95	15.97	15.94	1.58M
February 22, 2022	15.93	15.96	15.96	15.98	15.92	2.02M
February 18, 2022	15.69	15.71	15.71	15.71	15.67	1.05M
February 17, 2022	15.69	15.7	15.7	15.72	15.68	861,991
February 16, 2022	15.68	15.72	15.72	15.72	15.67	1.66M
February 15, 2022	15.7	15.66	15.66	15.72	15.66	1.8M
February 14, 2022	15.72	15.68	15.68	15.72	15.66	1.6M
February 11, 2022	15.71	15.72	15.72	15.73	15.66	2.8M
February 10, 2022	15.72	15.68	15.68	15.77	15.68	3.35M
February 09, 2022	15.72	15.73	15.73	15.74	15.72	1.08M
February 08, 2022	15.73	15.72	15.72	15.74	15.71	910,621
February 07, 2022	15.71	15.71	15.71	15.74	15.71	1.02M
February 04, 2022	15.7	15.71	15.71	15.75	15.69	1.26M
February 03, 2022	15.71	15.71	15.71	15.73	15.7	1.38M
February 02, 2022	15.72	15.72	15.72	15.73	15.7	2.24M
February 01, 2022	15.71	15.7	15.7	15.74	15.68	1.81M
January 31, 2022	15.7	15.71	15.71	15.74	15.66	1.66M
January 28, 2022	15.71	15.72	15.72	15.72	15.66	1.8M
January 27, 2022	15.65	15.72	15.72	15.76	15.65	2.06M
January 26, 2022	15.65	15.66	15.66	15.74	15.65	1.79M
January 25, 2022	15.64	15.64	15.64	15.69	15.62	1.22M
January 24, 2022	15.61	15.64	15.64	15.68	15.55	2.75M
January 21, 2022	15.66	15.64	15.64	15.67	15.64	3.3M
January 20, 2022	15.63	15.66	15.66	15.68	15.63	1.84M
January 19, 2022	15.65	15.66	15.66	15.68	15.65	1.29M
January 18, 2022	15.67	15.67	15.67	15.7	15.66	1.3M
January 14, 2022	15.67	15.68	15.68	15.69	15.66	1.13M
January 13, 2022	15.66	15.68	15.68	15.69	15.66	1.45M
January 12, 2022	15.69	15.67	15.67	15.69	15.64	1.76M
January 11, 2022	15.67	15.69	15.69	15.69	15.65	1.54M
January 10, 2022	15.65	15.66	15.66	15.69	15.64	1.46M
January 07, 2022	15.66	15.65	15.65	15.67	15.65	1.01M
January 06, 2022	15.68	15.67	15.67	15.68	15.65	1.01M
January 05, 2022	15.69	15.67	15.67	15.69	15.65	1.18M
January 04, 2022	15.69	15.66	15.66	15.7	15.65	668,167
January 03, 2022	15.7	15.66	15.66	15.72	15.63	1.26M
December 31, 2021	15.68	15.7	15.7	15.72	15.67	490,273
December 30, 2021	15.68	15.67	15.67	15.72	15.67	1.5M
December 29, 2021	15.67	15.67	15.67	15.71	15.64	633,002
December 28, 2021	15.67	15.65	15.65	15.73	15.64	1.03M
December 27, 2021	15.66	15.68	15.68	15.7	15.65	902,098
December 23, 2021	15.68	15.67	15.67	15.69	15.65	1.79M
December 22, 2021	15.64	15.67	15.67	15.7	15.62	993,653
December 21, 2021	15.62	15.62	15.62	15.74	15.6	989,140
December 20, 2021	15.48	15.61	15.61	15.68	15.45	1.47M
December 17, 2021	15.5	15.47	15.47	15.56	15.47	967,271
December 16, 2021	15.5	15.52	15.52	15.57	15.47	1.16M
December 15, 2021	15.46	15.5	15.5	15.54	15.44	892,169
December 14, 2021	15.46	15.45	15.45	15.49	15.43	745,301
December 13, 2021	15.52	15.46	15.46	15.54	15.44	751,829
December 10, 2021	15.51	15.52	15.52	15.56	15.48	655,948
December 09, 2021	15.4	15.51	15.51	15.53	15.4	611,991
December 08, 2021	15.42	15.44	15.44	15.45	15.39	326,722
December 07, 2021	15.38	15.41	15.41	15.42	15.36	877,413
December 06, 2021	15.35	15.33	15.33	15.4	15.32	807,200