CorePoint Lodging Inc (CPLG) Historical Stock Data
3.36 ↑0.00 (0.00%)
As of March 2, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CPLG is down -0.04% a day on average. There have been 22 days where CorePoint Lodging Inc closed green and 8 days where CPLG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.10 | 3.44 | 1.06M |
| 2022-03-02 | 15.96 | 15.98 | ↑$0.02 (0.13%) | 15.96 | 15.99 | 1.81M |
| 2022-03-01 | 15.97 | 15.96 | ↓$0.01 (-0.06%) | 15.92 | 15.98 | 4.86M |
| 2022-02-28 | 15.96 | 15.97 | ↑$0.01 (0.06%) | 15.96 | 15.99 | 1.50M |
| 2022-02-25 | 15.96 | 15.97 | ↑$0.01 (0.06%) | 15.96 | 15.99 | 1.13M |
| 2022-02-24 | 15.96 | 15.96 | ↑$0.00 (0.00%) | 15.95 | 15.99 | 1.12M |
| 2022-02-23 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.94 | 15.97 | 1.57M |
| 2022-02-22 | 15.93 | 15.96 | ↑$0.03 (0.19%) | 15.93 | 15.98 | 2.02M |
| 2022-02-18 | 15.69 | 15.71 | ↑$0.02 (0.13%) | 15.67 | 15.71 | 1.05M |
| 2022-02-17 | 15.69 | 15.70 | ↑$0.01 (0.06%) | 15.68 | 15.72 | 860.45K |
| 2022-02-16 | 15.68 | 15.72 | ↑$0.04 (0.26%) | 15.67 | 15.72 | 814.84K |
| 2022-02-15 | 15.70 | 15.66 | ↓$0.04 (-0.25%) | 15.66 | 15.72 | 1.07M |
| 2022-02-14 | 15.72 | 15.68 | ↓$0.04 (-0.25%) | 15.66 | 15.72 | 1.59M |
| 2022-02-11 | 15.71 | 15.72 | ↑$0.01 (0.06%) | 15.66 | 15.73 | 2.79M |
| 2022-02-10 | 15.72 | 15.68 | ↓$0.04 (-0.25%) | 15.68 | 15.77 | 3.11M |
| 2022-02-09 | 15.72 | 15.73 | ↑$0.01 (0.06%) | 15.72 | 15.74 | 1.08M |
| 2022-02-08 | 15.73 | 15.72 | ↓$0.01 (-0.06%) | 15.71 | 15.74 | 0.91M |
| 2022-02-04 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.69 | 15.75 | 1.26M |
| 2022-02-03 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.71 | 15.73 | 1.38M |
| 2022-02-02 | 15.72 | 15.72 | ↑$0.00 (0.00%) | 15.70 | 15.73 | 2.23M |
| 2022-02-01 | 15.71 | 15.70 | ↓$0.01 (-0.06%) | 15.68 | 15.74 | 1.49M |
| 2022-01-31 | 15.70 | 15.71 | ↑$0.01 (0.06%) | 15.66 | 15.74 | 1.66M |
| 2022-01-28 | 15.71 | 15.72 | ↑$0.01 (0.06%) | 15.66 | 15.72 | 1.80M |
| 2022-01-27 | 15.65 | 15.72 | ↑$0.08 (0.48%) | 15.65 | 15.76 | 2.05M |
| 2022-01-26 | 15.65 | 15.66 | ↑$0.01 (0.06%) | 15.65 | 15.74 | 1.79M |
| 2022-01-25 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.62 | 15.69 | 1.21M |
| 2022-01-24 | 15.61 | 15.64 | ↑$0.03 (0.19%) | 15.55 | 15.68 | 2.74M |
| 2022-01-21 | 15.66 | 15.64 | ↓$0.02 (-0.13%) | 15.64 | 15.67 | 2.47M |
| 2022-01-20 | 15.63 | 15.66 | ↑$0.03 (0.19%) | 15.63 | 15.68 | 1.84M |
| 2022-01-19 | 15.65 | 15.66 | ↑$0.01 (0.06%) | 15.65 | 15.68 | 1.29M |
Create an account or log in to view more rows.
$CPLG Fake dip news.
$CPLG choo choo
$CPLG good times
$CPLG free to hold
$CPLG Love this stock.
Light taps
$CPLG we back
$CPLG we want higher!!!
$CPLG what’s next bulls
$CPLG Exciting times ahead people.
$CPLG take us to the moon
lets goooooo