Dark

CPLG
CorePoint Lodging Inc. Common Stock
stock NYSE

Inactive

Mar 2, 2022

15.98USD+0.125%(+0.02)1,813,486

Pre-market

0.00USD-100.000%(-15.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-02	15.9600	15.9900	15.9600	15.9800	+0.125%	1,813,486	0.000%
2022-03-01	15.9700	15.9800	15.9200	15.9600	-0.063%	4,855,694	+0.125%
2022-02-28	15.9600	15.9900	15.9600	15.9700	0.000%	2,181,104	+0.063%
2022-02-25	15.9600	15.9900	15.9600	15.9700	+0.063%	1,132,573	+0.063%
2022-02-24	15.9600	15.9900	15.9500	15.9600	+0.063%	1,376,809	+0.125%
2022-02-23	15.9500	15.9700	15.9400	15.9500	-0.063%	1,576,347	+0.188%
2022-02-22	15.9300	15.9800	15.9200	15.9600	+1.591%	2,024,212	+0.125%
2022-02-18	15.6900	15.7100	15.6700	15.7100	+0.064%	1,048,961	+1.719%
2022-02-17	15.6900	15.7200	15.6800	15.7000	-0.127%	861,991	+1.783%
2022-02-16	15.6800	15.7200	15.6700	15.7200	+0.383%	1,661,423	+1.654%
2022-02-15	15.7000	15.7200	15.6600	15.6600	-0.128%	1,801,394	+2.043%
2022-02-14	15.7200	15.7200	15.6600	15.6800	-0.254%	1,598,991	+1.913%
2022-02-11	15.7100	15.7300	15.6600	15.7200	+0.255%	2,795,645	+1.654%
2022-02-10	15.7200	15.7700	15.6800	15.6800	-0.318%	3,345,057	+1.913%
2022-02-09	15.7200	15.7400	15.7200	15.7300	+0.064%	1,082,872	+1.589%
2022-02-08	15.7300	15.7400	15.7100	15.7200	+0.064%	910,621	+1.654%
2022-02-07	15.7100	15.7400	15.7050	15.7100	0.000%	1,019,072	+1.719%
2022-02-04	15.7000	15.7500	15.6900	15.7100	0.000%	1,259,119	+1.719%
2022-02-03	15.7100	15.7300	15.7000	15.7100	-0.064%	1,376,459	+1.719%
2022-02-02	15.7200	15.7300	15.6950	15.7200	+0.127%	2,235,040	+1.654%
2022-02-01	15.7100	15.7400	15.6800	15.7000	-0.064%	1,805,485	+1.783%
2022-01-31	15.7000	15.7400	15.6600	15.7100	-0.064%	1,664,315	+1.719%
2022-01-28	15.7100	15.7200	15.6600	15.7200	0.000%	1,801,637	+1.654%
2022-01-27	15.6450	15.7600	15.6450	15.7200	+0.383%	2,056,232	+1.654%
2022-01-26	15.6500	15.7400	15.6500	15.6600	+0.128%	1,794,879	+2.043%
2022-01-25	15.6400	15.6900	15.6200	15.6400	0.000%	1,217,927	+2.174%
2022-01-24	15.6100	15.6800	15.5500	15.6400	0.000%	2,750,494	+2.174%
2022-01-21	15.6600	15.6700	15.6400	15.6400	-0.128%	3,300,902	+2.174%
2022-01-20	15.6300	15.6800	15.6300	15.6600	0.000%	1,837,597	+2.043%
2022-01-19	15.6500	15.6800	15.6500	15.6600	-0.064%	1,290,242	+2.043%
2022-01-18	15.6700	15.7000	15.6600	15.6700	-0.064%	1,300,409	+1.978%
2022-01-14	15.6700	15.6900	15.6600	15.6800	0.000%	1,126,740	+1.913%
2022-01-13	15.6600	15.6900	15.6600	15.6800	+0.064%	1,450,831	+1.913%
2022-01-12	15.6900	15.6900	15.6404	15.6700	-0.127%	1,755,121	+1.978%
2022-01-11	15.6700	15.6900	15.6500	15.6900	+0.192%	1,540,524	+1.848%
2022-01-10	15.6500	15.6900	15.6400	15.6600	+0.064%	1,455,015	+2.043%
2022-01-07	15.6600	15.6700	15.6500	15.6500	-0.128%	1,011,924	+2.109%
2022-01-06	15.6800	15.6800	15.6500	15.6700	0.000%	1,007,070	+1.978%
2022-01-05	15.6900	15.6900	15.6500	15.6700	+0.064%	1,178,625	+1.978%
2022-01-04	15.6900	15.7000	15.6500	15.6600	0.000%	668,167	+2.043%
2022-01-03	15.7000	15.7200	15.6300	15.6600	-0.255%	1,257,795	+2.043%
2021-12-31	15.6800	15.7200	15.6700	15.7000	+0.191%	490,273	+1.783%
2021-12-30	15.6800	15.7150	15.6700	15.6700	0.000%	1,500,480	+1.978%
2021-12-29	15.6700	15.7100	15.6442	15.6700	+0.128%	633,002	+1.978%
2021-12-28	15.6700	15.7300	15.6400	15.6500	-0.191%	1,033,479	+2.109%
2021-12-27	15.6600	15.7000	15.6500	15.6800	+0.064%	902,098	+1.913%
2021-12-23	15.6800	15.6900	15.6500	15.6700	0.000%	1,793,339	+1.978%
2021-12-22	15.6400	15.7000	15.6200	15.6700	+0.320%	993,653	+1.978%
2021-12-21	15.6200	15.7400	15.6000	15.6200	+0.064%	989,140	+2.305%
2021-12-20	15.4800	15.6800	15.4500	15.6100	+0.905%	1,467,156	+2.370%
2021-12-17	15.5000	15.5600	15.4700	15.4700	-0.322%	967,271	+3.297%
2021-12-16	15.5000	15.5700	15.4700	15.5200	+0.129%	1,162,611	+2.964%
2021-12-15	15.4600	15.5350	15.4400	15.5000	+0.324%	892,169	+3.097%
2021-12-14	15.4600	15.4900	15.4300	15.4500	-0.065%	745,301	+3.430%
2021-12-13	15.5200	15.5350	15.4400	15.4600	-0.387%	751,829	+3.364%
2021-12-10	15.5100	15.5550	15.4800	15.5200	+0.064%	655,948	+2.964%
2021-12-09	15.4000	15.5250	15.4000	15.5100	+0.453%	611,991	+3.030%
2021-12-08	15.4200	15.4500	15.3900	15.4400	+0.195%	326,722	+3.497%
2021-12-07	15.3800	15.4200	15.3600	15.4100	+0.522%	877,413	+3.699%
2021-12-06	15.3500	15.4000	15.3200	15.3300	+0.131%	807,200	+4.240%
2021-12-03	15.3500	15.4000	15.2800	15.3100	-0.261%	1,146,718	+4.376%
2021-12-02	15.3200	15.4100	15.3200	15.3500	+0.392%	1,044,383	+4.104%
2021-12-01	15.4500	15.4800	15.2900	15.2900	-0.907%	1,573,774	+4.513%
2021-11-30	15.4500	15.5000	15.2600	15.4300	-0.259%	2,561,545	+3.564%
2021-11-29	15.4800	15.5600	15.4100	15.4700	-0.065%	1,426,699	+3.297%
2021-11-26	15.5600	15.5800	15.4250	15.4800	-0.322%	1,153,458	+3.230%
2021-11-24	15.5000	15.5800	15.5000	15.5300	0.000%	517,005	+2.898%
2021-11-23	15.5300	15.6400	15.4800	15.5300	-0.321%	667,619	+2.898%
2021-11-22	15.5500	15.5850	15.5050	15.5800	+0.451%	419,212	+2.567%
2021-11-19	15.5800	15.5800	15.5000	15.5100	0.000%	754,138	+3.030%
2021-11-18	15.5300	15.6000	15.5000	15.5100	-0.064%	526,796	+3.030%
2021-11-17	15.6000	15.6100	15.5000	15.5200	-0.321%	511,944	+2.964%
2021-11-16	15.5700	15.6800	15.5200	15.5700	+0.064%	711,250	+2.633%
2021-11-15	15.5900	15.7000	15.5500	15.5600	-0.064%	420,950	+2.699%
2021-11-12	15.6500	15.7300	15.5300	15.5700	-0.192%	340,852	+2.633%
2021-11-11	15.7700	15.7900	15.5600	15.6000	0.000%	466,043	+2.436%
2021-11-10	15.5400	15.7400	15.5300	15.6000	+0.257%	837,457	+2.436%
2021-11-09	15.5400	15.5900	15.5100	15.5600	0.000%	1,285,293	+2.699%
2021-11-08	15.5500	15.6300	15.4200	15.5600	-12.387%	4,978,552	+2.699%
2021-11-05	17.6900	18.1200	17.4000	17.7600	+1.544%	209,337	-10.023%
2021-11-04	17.7600	17.8500	17.3450	17.4900	-0.907%	143,278	-8.634%
2021-11-03	17.3100	18.1500	17.3100	17.6500	+1.379%	229,328	-9.462%
2021-11-02	17.5300	17.7400	17.3800	17.4100	+0.230%	159,183	-8.214%
2021-11-01	17.3200	17.5000	16.9000	17.3700	+0.754%	204,403	-8.002%
2021-10-29	16.8600	17.8200	16.7600	17.2400	+2.193%	530,366	-7.309%
2021-10-28	15.8600	16.9100	15.8200	16.8700	+7.111%	286,199	-5.276%
2021-10-27	15.8000	16.0000	15.7300	15.7500	-0.756%	66,370	+1.460%
2021-10-26	16.1000	16.1500	15.8500	15.8700	-1.429%	95,082	+0.693%
2021-10-25	16.1600	16.2000	15.9500	16.1000	+0.187%	174,554	-0.745%
2021-10-22	15.9100	16.2400	15.9100	16.0700	+1.069%	95,420	-0.560%
2021-10-21	15.7400	15.9700	15.6500	15.9000	+0.506%	186,873	+0.503%
2021-10-20	15.6000	16.0000	15.4900	15.8200	+1.736%	201,772	+1.011%
2021-10-19	15.7100	15.7100	15.4500	15.5500	-0.512%	105,009	+2.765%
2021-10-18	15.5200	15.9800	15.3800	15.6300	+0.192%	126,443	+2.239%
2021-10-15	16.0300	16.0700	15.5900	15.6000	-0.826%	228,562	+2.436%
2021-10-14	15.4400	15.8700	15.2700	15.7300	+2.342%	139,237	+1.589%
2021-10-13	15.3400	15.4100	15.1192	15.3700	-0.260%	155,937	+3.969%
2021-10-12	15.3000	15.4900	15.2000	15.4100	-0.388%	91,672	+3.699%
2021-10-11	15.4500	15.6200	15.3400	15.4700	-0.386%	60,535	+3.297%
2021-10-08	15.5000	15.8500	15.2700	15.5300	+0.129%	232,820	+2.898%
2021-10-07	15.4900	15.6000	15.3600	15.5100	+0.911%	141,675	+3.030%
2021-10-06	15.3400	15.7000	15.2200	15.3700	-1.601%	311,780	+3.969%
2021-10-05	15.6200	15.7200	15.2500	15.6200	+0.257%	150,337	+2.305%
2021-10-04	16.0200	16.1999	15.4400	15.5800	-2.381%	240,120	+2.567%
2021-10-01	15.4800	16.0250	15.4800	15.9600	+2.968%	308,124	+0.125%
2021-09-30	15.4600	15.7350	15.3200	15.5000	+0.780%	362,563	+3.097%
2021-09-29	15.5300	15.6400	15.3000	15.3800	0.000%	132,093	+3.901%
2021-09-28	15.4400	15.6950	15.2900	15.3800	-0.065%	138,322	+3.901%
2021-09-27	15.5800	15.7888	15.3600	15.3900	-0.324%	190,513	+3.834%
2021-09-24	15.2700	15.5252	15.0800	15.4400	+0.849%	287,373	+3.497%
2021-09-23	15.0900	15.5200	14.8191	15.3100	+1.660%	230,818	+4.376%
2021-09-22	15.2300	15.4350	14.9300	15.0600	-0.199%	287,946	+6.109%
2021-09-21	15.1800	15.2890	14.8500	15.0900	+0.600%	278,394	+5.898%
2021-09-20	14.7300	15.1400	14.4503	15.0000	-0.266%	386,546	+6.533%
2021-09-17	15.3800	15.5100	14.8900	15.0400	-0.857%	509,554	+6.250%
2021-09-16	15.1900	15.3000	14.8500	15.1700	+0.530%	237,015	+5.339%
2021-09-15	15.0200	15.2400	14.7000	15.0900	+0.734%	267,341	+5.898%
2021-09-14	15.1200	15.1500	14.8000	14.9800	+0.402%	229,024	+6.676%
2021-09-13	14.3200	15.1060	14.3200	14.9200	+4.045%	175,409	+7.105%
2021-09-10	14.0400	14.5900	13.9150	14.3400	+4.748%	178,106	+11.437%
2021-09-09	13.9400	14.0635	13.6700	13.6900	-2.214%	172,118	+16.728%
2021-09-08	13.8600	14.0400	13.6000	14.0000	+0.287%	125,761	+14.143%
2021-09-07	14.1700	14.1700	13.6200	13.9600	-2.104%	331,066	+14.470%
2021-09-03	14.3400	14.4127	14.0400	14.2600	-1.247%	63,984	+12.062%
2021-09-02	14.3800	14.5200	14.1900	14.4400	+0.768%	125,936	+10.665%
2021-09-01	14.4200	14.7700	14.1900	14.3300	-0.899%	73,387	+11.514%
2021-08-31	14.0800	15.1100	14.0800	14.4600	+2.481%	170,774	+10.512%
2021-08-30	14.3400	14.3900	13.9950	14.1100	-1.878%	128,474	+13.253%
2021-08-27	13.8000	14.4300	13.8000	14.3800	+5.735%	157,472	+11.127%
2021-08-26	13.7200	13.7600	13.5600	13.6000	-1.449%	99,405	+17.500%
2021-08-25	13.7500	13.9500	13.7000	13.8000	+0.145%	70,844	+15.797%
2021-08-24	13.4400	13.9900	13.4400	13.7800	+2.530%	70,389	+15.965%
2021-08-23	13.5600	13.7540	13.3459	13.4400	+0.074%	59,575	+18.899%
2021-08-20	13.2900	13.5600	13.2300	13.4300	+0.374%	97,806	+18.987%
2021-08-19	13.2700	13.5400	13.1300	13.3800	-1.255%	67,213	+19.432%
2021-08-18	13.6100	13.8800	13.5000	13.5500	-0.147%	90,759	+17.934%
2021-08-17	13.6300	13.8700	13.3300	13.5700	-1.738%	97,150	+17.760%
2021-08-16	13.9000	14.0300	13.6600	13.8100	-1.848%	165,012	+15.713%
2021-08-13	14.0800	14.0800	13.9200	14.0700	-0.071%	66,128	+13.575%
2021-08-12	14.4100	14.4100	13.8850	14.0800	-2.358%	191,608	+13.494%
2021-08-11	14.1800	14.4400	13.9900	14.4200	+2.270%	127,122	+10.818%
2021-08-10	14.1300	14.2500	13.8100	14.1000	-0.283%	158,909	+13.333%
2021-08-09	14.4400	14.4400	13.5600	14.1400	-0.702%	161,592	+13.013%
2021-08-06	13.9400	14.3900	13.6600	14.2400	+3.338%	134,749	+12.219%
2021-08-05	13.2300	13.7900	13.2300	13.7800	+4.394%	84,158	+15.965%
2021-08-04	13.1400	13.3300	13.0100	13.2000	-1.049%	82,242	+21.061%
2021-08-03	13.2200	13.3600	12.8963	13.3400	+1.061%	205,023	+19.790%
2021-08-02	13.5500	13.8000	13.1700	13.2000	-1.786%	167,416	+21.061%
2021-07-30	13.5100	13.7500	13.3100	13.4400	-1.394%	164,656	+18.899%
2021-07-29	13.6000	13.9300	13.6000	13.6300	+0.147%	135,826	+17.241%
2021-07-28	13.9400	14.1700	13.4700	13.6100	-2.227%	322,635	+17.414%
2021-07-27	14.1700	14.2150	13.8600	13.9200	-1.764%	92,948	+14.799%
2021-07-26	13.9400	14.3399	13.7100	14.1700	+1.796%	265,438	+12.773%
2021-07-23	14.1200	14.2000	13.7700	13.9200	-0.571%	135,274	+14.799%
2021-07-22	13.9500	14.2100	13.6000	14.0000	-0.920%	159,887	+14.143%
2021-07-21	14.0000	14.6500	13.9850	14.1300	+0.857%	149,954	+13.093%
2021-07-20	13.5400	14.1900	13.5100	14.0100	+3.471%	278,927	+14.061%
2021-07-19	13.7100	13.9100	13.1500	13.5400	-3.078%	258,617	+18.021%
2021-07-16	13.7900	14.1300	13.6200	13.9700	+5.275%	588,620	+14.388%
2021-07-15	13.4200	13.4400	12.9200	13.2700	-1.338%	444,626	+20.422%
2021-07-14	12.0400	13.9400	12.0000	13.4500	+21.830%	1,713,706	+18.810%
2021-07-13	11.1200	11.1200	10.9000	11.0400	-1.429%	100,444	+44.746%
2021-07-12	11.0900	11.2200	10.9400	11.2000	-0.356%	106,747	+42.679%
2021-07-09	11.0200	11.2700	10.8500	11.2400	+3.690%	109,043	+42.171%
2021-07-08	10.7500	11.1500	10.7500	10.8400	-1.989%	121,653	+47.417%
2021-07-07	10.9700	11.1300	10.7100	11.0600	+0.454%	373,635	+44.485%
2021-07-06	11.2400	11.2400	10.7000	11.0100	-1.078%	223,630	+45.141%
2021-07-02	11.5100	11.5200	11.0800	11.1300	-2.368%	98,310	+43.576%
2021-07-01	10.8200	11.4100	10.7700	11.4000	+6.542%	436,499	+40.175%
2021-06-30	10.2500	10.8100	10.2500	10.7000	+3.783%	268,423	+49.346%
2021-06-29	10.1300	10.4200	10.0700	10.3100	+1.777%	169,152	+54.995%
2021-06-28	10.1700	10.2300	9.9200	10.1300	-0.784%	345,909	+57.749%
2021-06-25	10.3300	10.5400	10.2000	10.2100	-1.257%	525,495	+56.513%
2021-06-24	10.4600	10.4600	10.1900	10.3400	-0.672%	141,696	+54.545%
2021-06-23	10.5700	10.6500	10.3400	10.4100	-0.668%	130,815	+53.506%
2021-06-22	10.3300	10.5800	10.0800	10.4800	+1.158%	184,332	+52.481%
2021-06-21	10.0500	10.3900	9.9600	10.3600	+4.225%	217,704	+54.247%
2021-06-18	10.0100	10.1900	9.9000	9.9400	-2.262%	300,166	+60.765%
2021-06-17	10.2600	10.5500	10.0250	10.1700	-0.877%	104,627	+57.129%
2021-06-16	10.1700	10.3200	10.0550	10.2600	+0.195%	190,722	+55.750%
2021-06-15	10.1600	10.2900	10.1000	10.2400	+0.787%	75,643	+56.055%
2021-06-14	10.2000	10.3200	10.0800	10.1600	-0.392%	253,853	+57.283%
2021-06-11	10.4800	10.4800	10.1400	10.2000	-1.639%	125,732	+56.667%
2021-06-10	10.5800	10.6200	10.3050	10.3700	-1.332%	81,875	+54.098%
2021-06-09	10.3900	10.7000	10.3600	10.5100	+1.155%	249,964	+52.046%
2021-06-08	10.1400	10.5900	10.1400	10.3900	+2.465%	358,649	+53.802%
2021-06-07	10.2400	10.4000	10.1000	10.1400	-0.880%	190,835	+57.594%
2021-06-04	10.3000	10.3400	10.1200	10.2300	-1.064%	127,909	+56.207%
2021-06-03	10.4100	10.4900	10.0500	10.3400	-1.804%	140,190	+54.545%
2021-06-02	10.6300	10.6934	10.4900	10.5300	-0.941%	186,857	+51.757%
2021-06-01	10.5300	10.7800	10.4400	10.6300	+1.335%	175,252	+50.329%
2021-05-28	10.5700	10.5900	10.3800	10.4900	+0.095%	151,513	+52.336%
2021-05-27	10.3600	10.6000	10.1500	10.4800	+2.544%	208,711	+52.481%
2021-05-26	9.8700	10.3700	9.7700	10.2200	+3.337%	144,458	+56.360%
2021-05-25	10.2400	10.3850	9.8550	9.8900	-2.849%	160,212	+61.577%
2021-05-24	10.3300	10.5000	10.1000	10.1800	-1.165%	264,259	+56.974%
2021-05-21	10.2700	10.5000	9.9500	10.3000	+1.980%	136,096	+55.146%
2021-05-20	9.9700	10.1400	9.7700	10.1000	+1.304%	105,027	+58.218%
2021-05-19	10.0500	10.1850	9.6900	9.9700	-2.063%	117,183	+60.281%
2021-05-18	10.3000	10.3800	10.1200	10.1800	-1.452%	85,155	+56.974%
2021-05-17	10.3600	10.3600	9.9400	10.3300	-0.959%	138,468	+54.695%
2021-05-14	10.6000	10.6900	10.3400	10.4300	-0.572%	193,113	+53.212%
2021-05-13	10.2000	10.6135	10.2000	10.4900	+3.759%	141,445	+52.336%
2021-05-12	10.3700	10.6250	10.0200	10.1100	-3.622%	138,257	+58.061%
2021-05-11	9.9200	10.5200	9.8700	10.4900	+4.795%	176,363	+52.336%
2021-05-10	10.4000	10.5924	10.0000	10.0100	-3.472%	183,141	+59.640%
2021-05-07	9.9100	10.4100	9.9100	10.3700	+4.431%	202,480	+54.098%
2021-05-06	9.9600	10.0500	9.6400	9.9300	-0.201%	124,941	+60.926%
2021-05-05	10.1800	10.1800	9.8910	9.9500	-2.451%	92,670	+60.603%
2021-05-04	10.4600	10.4800	10.0900	10.2000	-2.950%	206,025	+56.667%
2021-05-03	10.1000	10.5800	10.0300	10.5100	+5.205%	246,635	+52.046%
2021-04-30	9.7800	10.1700	9.7800	9.9900	+0.807%	251,937	+59.960%
2021-04-29	10.0000	10.1900	9.7250	9.9100	-0.502%	196,555	+61.251%
2021-04-28	9.6700	9.9600	9.6000	9.9600	+3.642%	145,759	+60.442%
2021-04-27	9.5900	9.6100	9.4000	9.6100	+0.313%	137,076	+66.285%
2021-04-26	9.7800	9.9200	9.5200	9.5800	-0.931%	131,900	+66.806%
2021-04-23	9.5700	9.8000	9.4300	9.6700	+2.436%	125,516	+65.253%
2021-04-22	9.9300	9.9500	9.4300	9.4400	-3.772%	142,296	+69.280%
2021-04-21	9.6000	9.8500	9.5600	9.8100	+2.401%	239,840	+62.895%
2021-04-20	9.3800	9.5900	9.3500	9.5800	+0.948%	212,056	+66.806%
2021-04-19	9.5100	9.5800	9.3850	9.4900	-0.939%	136,154	+68.388%
2021-04-16	9.7100	9.7100	9.3400	9.5800	-0.104%	147,217	+66.806%
2021-04-15	9.2600	9.6500	9.2200	9.5900	+3.564%	157,770	+66.632%
2021-04-14	9.4900	9.7300	9.2200	9.2600	-2.114%	148,841	+72.570%
2021-04-13	9.3900	9.5100	9.1804	9.4600	-0.421%	132,915	+68.922%
2021-04-12	9.4600	9.5500	9.2900	9.5000	+0.105%	138,614	+68.211%
2021-04-09	9.5000	9.5500	9.2500	9.4900	-0.105%	203,684	+68.388%
2021-04-08	9.4000	9.5700	9.1400	9.5000	+1.604%	127,926	+68.211%
2021-04-07	9.4000	9.4500	9.2400	9.3500	-0.426%	130,788	+70.909%
2021-04-06	9.4400	9.5847	9.2300	9.3900	-0.740%	131,412	+70.181%
2021-04-05	9.4400	9.4900	9.1900	9.4600	+1.611%	280,702	+68.922%
2021-04-01	9.1200	9.4000	8.7500	9.3100	+3.101%	133,575	+71.643%
2021-03-31	9.1000	9.2400	8.8300	9.0300	-1.311%	351,934	+76.966%
2021-03-30	9.0300	9.5000	9.0300	9.1500	+0.882%	114,985	+74.645%
2021-03-29	9.1300	9.2900	9.0700	9.0700	-2.368%	109,747	+76.185%
2021-03-26	9.1500	9.3600	9.0100	9.2900	+3.337%	110,526	+72.013%
2021-03-25	8.6900	9.1100	8.4100	8.9900	+3.096%	166,760	+77.753%
2021-03-24	8.7700	9.0500	8.7100	8.7200	+1.160%	301,122	+83.257%
2021-03-23	8.7700	9.0300	8.6100	8.6200	-3.471%	190,273	+85.383%
2021-03-22	9.0500	9.1400	8.7300	8.9300	+0.112%	182,501	+78.947%
2021-03-19	9.2300	9.2300	8.7800	8.9200	-3.568%	1,496,925	+79.148%
2021-03-18	9.4400	9.4900	9.2301	9.2500	-2.529%	307,546	+72.757%
2021-03-17	9.4300	9.5000	9.2600	9.4900	+0.957%	136,775	+68.388%
2021-03-16	9.6700	9.6700	9.3500	9.4000	-4.082%	135,361	+70.000%
2021-03-15	9.4400	9.8000	9.1750	9.8000	+2.725%	363,975	+63.061%
2021-03-12	9.5700	10.2800	9.2000	9.5400	-0.935%	222,600	+67.505%
2021-03-11	9.4000	9.6300	9.0500	9.6300	+3.883%	202,411	+65.940%
2021-03-10	9.3100	9.5000	9.1400	9.2700	+0.216%	172,108	+72.384%
2021-03-09	9.0600	9.2800	8.8800	9.2500	+2.892%	208,355	+72.757%
2021-03-08	8.8900	9.1100	8.7100	8.9900	+2.392%	141,347	+77.753%
2021-03-05	8.8200	8.8700	8.3000	8.7800	+2.212%	187,834	+82.005%
2021-03-04	8.6000	9.0000	8.4128	8.5900	0.000%	219,823	+86.030%
2021-03-03	8.8200	9.1400	8.5400	8.5900	-2.052%	487,802	+86.030%
2021-03-02	8.8300	9.1700	8.6900	8.7700	-2.011%	188,386	+82.212%
2021-03-01	9.4000	9.4900	8.9400	8.9500	-1.756%	242,856	+78.547%
2021-02-26	9.0500	9.3100	8.7000	9.1100	-0.110%	292,875	+75.412%
2021-02-25	9.5200	9.8300	9.0350	9.1200	-5.492%	160,345	+75.219%
2021-02-24	9.1200	10.0000	9.1200	9.6500	+7.341%	400,964	+65.596%
2021-02-23	8.6300	9.1399	8.5000	8.9900	+3.691%	399,083	+77.753%
2021-02-22	8.1500	9.1050	8.1500	8.6700	+5.474%	333,778	+84.314%
2021-02-19	8.1800	8.5000	8.1500	8.2200	+0.612%	197,131	+94.404%
2021-02-18	8.2800	8.4300	8.0900	8.1700	-1.685%	130,284	+95.594%
2021-02-17	8.2100	8.4000	8.0100	8.3100	+0.120%	130,924	+92.298%
2021-02-16	8.2100	8.3800	8.2100	8.3000	+0.851%	162,990	+92.530%
2021-02-12	8.1800	8.2608	8.0200	8.2300	-0.121%	104,313	+94.168%
2021-02-11	8.2900	8.4100	8.0300	8.2400	+0.243%	133,906	+93.932%
2021-02-10	7.7900	8.2300	7.7600	8.2200	+6.202%	183,291	+94.404%
2021-02-09	7.9900	7.9900	7.7000	7.7400	-3.250%	288,976	+106.460%
2021-02-08	7.8500	8.1303	7.8000	8.0000	+2.564%	162,290	+99.750%
2021-02-05	7.8200	7.9900	7.6000	7.8000	+0.775%	242,114	+104.872%
2021-02-04	7.5000	7.9000	7.5000	7.7400	+4.736%	330,207	+106.460%
2021-02-03	7.1400	7.5000	7.1400	7.3900	+1.233%	283,428	+116.238%
2021-02-02	6.9000	7.3700	6.8500	7.3000	+6.881%	268,173	+118.904%
2021-02-01	6.8000	7.0300	6.6200	6.8300	+0.294%	98,844	+133.968%
2021-01-29	6.9700	7.0500	6.7400	6.8100	-3.541%	195,484	+134.655%
2021-01-28	6.9200	7.1700	6.7500	7.0600	+3.519%	112,890	+126.346%
2021-01-27	6.8500	6.9603	6.5100	6.8200	-3.672%	190,846	+134.311%
2021-01-26	7.2900	7.2900	7.0000	7.0800	-2.210%	165,401	+125.706%
2021-01-25	7.2800	7.4100	6.9300	7.2400	-2.030%	90,015	+120.718%
2021-01-22	6.8700	7.4000	6.6700	7.3900	+4.526%	138,332	+116.238%
2021-01-21	7.3300	7.3300	6.9000	7.0700	-2.885%	95,790	+126.025%
2021-01-20	7.0300	7.3300	7.0000	7.2800	+3.556%	248,315	+119.505%
2021-01-19	6.8700	7.1100	6.7450	7.0300	+4.769%	142,482	+127.312%
2021-01-15	6.6600	6.7400	6.5900	6.7100	-1.901%	90,040	+138.152%
2021-01-14	6.9300	7.0100	6.7900	6.8400	+0.736%	71,193	+133.626%
2021-01-13	6.7000	6.8100	6.6400	6.7900	+0.444%	99,475	+135.346%
2021-01-12	6.7000	7.0200	6.6400	6.7600	+1.961%	89,946	+136.391%
2021-01-11	6.5700	6.7500	6.5500	6.6300	-1.778%	117,473	+141.026%
2021-01-08	6.7900	6.8200	6.5800	6.7500	-0.589%	70,462	+136.741%
2021-01-07	6.8700	6.9200	6.5700	6.7900	-1.020%	93,830	+135.346%
2021-01-06	6.6100	7.1000	6.5100	6.8600	+6.522%	118,917	+132.945%
2021-01-05	6.4800	6.6900	6.3400	6.4400	+0.312%	139,430	+148.137%
2021-01-04	6.9300	6.9300	6.4000	6.4200	-6.686%	104,020	+148.910%
2020-12-31	6.7300	6.9600	6.5700	6.8800	+2.077%	133,419	+132.267%
2020-12-30	7.0200	7.0500	6.6500	6.7400	-3.022%	126,512	+137.092%
2020-12-29	6.8900	6.9900	6.7850	6.9500	+1.608%	90,240	+129.928%
2020-12-28	6.7400	7.0200	6.7400	6.8400	+1.034%	60,862	+133.626%
2020-12-24	6.5400	6.7700	6.4800	6.7700	+1.958%	42,294	+136.041%
2020-12-23	6.3400	6.6500	6.3200	6.6400	+5.397%	103,853	+140.663%
2020-12-22	6.2500	6.3600	6.1400	6.3000	+0.800%	197,770	+153.651%
2020-12-21	6.3300	6.3400	6.0500	6.2500	-2.038%	166,445	+155.680%
2020-12-18	6.4600	6.6500	6.3500	6.3800	-2.147%	351,607	+150.470%
2020-12-17	6.5700	6.6800	6.3000	6.5200	+0.154%	271,393	+145.092%
2020-12-16	6.7200	6.7400	6.3900	6.5100	-2.252%	222,412	+145.469%
2020-12-15	6.6100	6.7550	6.5000	6.6600	+0.909%	192,550	+139.940%
2020-12-14	6.8800	6.9550	6.5500	6.6000	-2.367%	126,934	+142.121%
2020-12-11	6.9100	6.9300	6.7100	6.7600	-2.874%	175,548	+136.391%
2020-12-10	6.9800	7.1000	6.8500	6.9600	-0.287%	117,943	+129.598%
2020-12-09	7.0400	7.2031	6.8500	6.9800	+0.432%	101,826	+128.940%
2020-12-08	6.9500	7.1700	6.8800	6.9500	-0.430%	118,459	+129.928%
2020-12-07	7.4900	7.4900	6.9400	6.9800	-6.183%	258,765	+128.940%
2020-12-04	7.3800	7.4800	7.2200	7.4400	+2.905%	300,073	+114.785%
2020-12-03	7.1500	7.3800	6.9600	7.2300	+2.991%	267,858	+121.024%
2020-12-02	6.5700	7.1100	6.5000	7.0200	+6.364%	157,445	+127.635%
2020-12-01	6.6600	6.8400	6.5010	6.6000	+1.382%	132,985	+142.121%
2020-11-30	6.7300	6.9200	6.4700	6.5100	-3.698%	184,761	+145.469%
2020-11-27	6.9200	7.0000	6.6100	6.7600	-2.734%	60,574	+136.391%
2020-11-25	7.0400	7.0600	6.8200	6.9500	-1.558%	123,108	+129.928%
2020-11-24	6.9200	7.3300	6.8600	7.0600	+5.373%	201,107	+126.346%
2020-11-23	6.6000	6.9600	6.5000	6.7000	+1.979%	140,517	+138.507%
2020-11-20	6.3600	6.7500	6.2800	6.5700	+0.767%	181,416	+143.227%
2020-11-19	6.2600	6.5300	6.0800	6.5200	+3.822%	109,505	+145.092%
2020-11-18	6.4500	6.5500	6.2600	6.2800	-2.484%	128,330	+154.459%
2020-11-17	6.2300	6.5500	6.1500	6.4400	+3.205%	114,772	+148.137%
2020-11-16	6.0600	6.2600	5.9400	6.2400	+8.146%	114,550	+156.090%
2020-11-13	5.5200	5.8700	5.5200	5.7700	+6.066%	76,319	+176.950%
2020-11-12	5.5800	5.5800	5.3300	5.4400	-3.887%	121,606	+193.750%
2020-11-11	6.0300	6.0300	5.5500	5.6600	-6.136%	157,125	+182.332%
2020-11-10	6.1000	6.4700	5.8600	6.0300	0.000%	178,441	+165.008%
2020-11-09	5.9500	6.2500	5.8700	6.0300	+17.773%	372,733	+165.008%
2020-11-06	5.5000	5.5000	5.0300	5.1200	+0.589%	130,589	+212.109%
2020-11-05	4.8500	5.1900	4.8500	5.0900	+3.666%	87,867	+213.949%
2020-11-04	5.1100	5.2900	4.8700	4.9100	-5.939%	71,221	+225.458%
2020-11-03	5.0200	5.2600	5.0200	5.2200	+5.668%	96,035	+206.130%
2020-11-02	4.8300	4.9600	4.7100	4.9400	+3.347%	106,148	+223.482%
2020-10-30	5.0600	5.2600	4.6600	4.7800	-5.720%	249,599	+234.310%
2020-10-29	4.8900	5.1500	4.8500	5.0700	+3.049%	160,228	+215.187%
2020-10-28	5.0400	5.1400	4.9100	4.9200	-6.464%	107,632	+224.797%
2020-10-27	5.5600	5.5600	5.2100	5.2600	-4.882%	121,656	+203.802%
2020-10-26	5.5800	5.6700	5.4300	5.5300	-2.641%	85,223	+188.969%
2020-10-23	5.6000	5.7200	5.6000	5.6800	+2.158%	76,744	+181.338%
2020-10-22	5.4600	5.7000	5.4600	5.5600	+2.394%	95,069	+187.410%
2020-10-21	5.4100	5.5000	5.2700	5.4300	+0.185%	91,797	+194.291%
2020-10-20	5.3500	5.5000	5.3500	5.4200	+2.457%	143,136	+194.834%
2020-10-19	5.3900	5.6400	5.2500	5.2900	-2.578%	89,165	+202.079%
2020-10-16	5.3700	5.4900	5.3300	5.4300	+0.185%	131,869	+194.291%
2020-10-15	5.2700	5.4700	5.1800	5.4200	+2.072%	89,059	+194.834%
2020-10-14	5.3400	5.3900	5.2100	5.3100	-1.484%	106,424	+200.942%
2020-10-13	5.5900	5.5900	5.2900	5.3900	-3.578%	133,273	+196.475%
2020-10-12	5.5300	5.6700	5.4300	5.5900	-0.357%	123,554	+185.868%
2020-10-09	5.8200	5.8200	5.5600	5.6100	-2.094%	66,565	+184.848%
2020-10-08	5.7300	5.9000	5.5100	5.7300	+0.350%	116,236	+178.883%
2020-10-07	5.6300	5.7400	5.5600	5.7100	+2.330%	104,164	+179.860%
2020-10-06	5.6900	5.8500	5.5200	5.5800	+0.360%	130,702	+186.380%
2020-10-05	5.7300	5.7900	5.5000	5.5600	-2.285%	107,918	+187.410%
2020-10-02	5.3800	5.7000	5.3800	5.6900	+2.523%	187,927	+180.844%
2020-10-01	5.4400	5.5600	5.3000	5.5500	+1.835%	120,996	+187.928%
2020-09-30	5.2800	5.4800	5.2000	5.4500	+3.416%	197,234	+193.211%
2020-09-29	5.4300	5.4300	5.0900	5.2700	-2.588%	126,385	+203.226%
2020-09-28	5.1000	5.4300	5.1000	5.4100	+7.769%	149,255	+195.379%
2020-09-25	4.8500	5.0400	4.8100	5.0200	+2.240%	128,634	+218.327%
2020-09-24	4.7700	4.9900	4.6600	4.9100	+3.368%	231,419	+225.458%
2020-09-23	4.9500	4.9500	4.7000	4.7500	-2.863%	341,744	+236.421%
2020-09-22	5.0600	5.1400	4.8900	4.8900	-2.976%	346,910	+226.789%
2020-09-21	5.4600	5.4600	5.0400	5.0400	-10.480%	346,258	+217.063%
2020-09-18	5.4400	5.6300	5.2600	5.6300	+4.842%	584,847	+183.837%
2020-09-17	5.4200	5.5000	5.3200	5.3700	-3.069%	282,731	+197.579%
2020-09-16	5.4100	5.6200	5.3100	5.5400	+2.593%	363,516	+188.448%
2020-09-15	5.5100	5.5900	5.3300	5.4000	-0.369%	206,454	+195.926%
2020-09-14	5.2500	5.5000	5.2000	5.4200	+2.846%	208,088	+194.834%

.dark-mode .Ht9GmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ht9GmQ{ color: #333333; background-color: white; border: 2px solid #333333; }CPLGCorePoint Lodging Inc. Common Stockstock NYSE

CPLG
CorePoint Lodging Inc. Common Stock
stock NYSE