CorePoint Lodging Inc. (CPLG)
NYSE: CPLG
· Real-Time Price · USD
15.96
0.25 (1.59%)
At close: Apr 24, 2025, 3:47 PM
CPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2022 | 15.96 | 15.99 | 15.96 | 15.98 | 15.98 | 0.13% | 1,813,486 |
| Mar 1, 2022 | 15.97 | 15.98 | 15.92 | 15.96 | 15.96 | -0.06% | 4,855,694 |
| Feb 28, 2022 | 15.96 | 15.99 | 15.96 | 15.97 | 15.97 | 0.00% | 2,181,104 |
| Feb 25, 2022 | 15.96 | 15.99 | 15.96 | 15.97 | 15.97 | 0.06% | 1,132,573 |
| Feb 24, 2022 | 15.96 | 15.99 | 15.95 | 15.96 | 15.96 | 0.06% | 1,376,809 |
| Feb 23, 2022 | 15.95 | 15.97 | 15.94 | 15.95 | 15.95 | -0.06% | 1,576,347 |
| Feb 22, 2022 | 15.93 | 15.98 | 15.92 | 15.96 | 15.96 | 1.59% | 2,024,212 |
| Feb 18, 2022 | 15.69 | 15.71 | 15.67 | 15.71 | 15.71 | 0.06% | 1,048,961 |
| Feb 17, 2022 | 15.69 | 15.72 | 15.68 | 15.70 | 15.70 | -0.13% | 861,991 |
| Feb 16, 2022 | 15.68 | 15.72 | 15.67 | 15.72 | 15.72 | 0.38% | 1,661,423 |
| Feb 15, 2022 | 15.70 | 15.72 | 15.66 | 15.66 | 15.66 | -0.13% | 1,801,394 |
| Feb 14, 2022 | 15.72 | 15.72 | 15.66 | 15.68 | 15.68 | -0.25% | 1,598,991 |
| Feb 11, 2022 | 15.71 | 15.73 | 15.66 | 15.72 | 15.72 | 0.26% | 2,795,645 |
| Feb 10, 2022 | 15.72 | 15.77 | 15.68 | 15.68 | 15.68 | -0.32% | 3,345,057 |
| Feb 9, 2022 | 15.72 | 15.74 | 15.72 | 15.73 | 15.73 | 0.06% | 1,082,872 |
| Feb 8, 2022 | 15.73 | 15.74 | 15.71 | 15.72 | 15.72 | 0.06% | 910,621 |
| Feb 7, 2022 | 15.71 | 15.74 | 15.70 | 15.71 | 15.71 | 0.00% | 1,019,072 |
| Feb 4, 2022 | 15.70 | 15.75 | 15.69 | 15.71 | 15.71 | 0.00% | 1,259,119 |
| Feb 3, 2022 | 15.71 | 15.73 | 15.70 | 15.71 | 15.71 | -0.06% | 1,376,459 |
| Feb 2, 2022 | 15.72 | 15.73 | 15.70 | 15.72 | 15.72 | 0.13% | 2,235,040 |