CPLG - CorePoint Lodging Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20199.379.378.948.958.95260,769
Aug 19, 20199.609.619.169.249.24518,500
Aug 16, 20198.959.698.649.429.42609,800
Aug 15, 20199.069.118.648.928.921,031,000
Aug 14, 20197.579.177.259.109.104,923,500
Aug 13, 201910.8710.9710.7410.9010.90443,700
Aug 12, 201910.9010.9410.6710.8610.86224,700
Aug 09, 201911.0111.0610.8710.9410.94367,000
Aug 08, 201910.9611.2510.9011.0211.02458,300
Aug 07, 201910.9211.0010.6010.9110.91393,300
Aug 06, 201911.0311.2110.9011.0311.03194,200
Aug 05, 201911.2011.2010.7811.0311.03342,700
Aug 02, 201911.4011.5511.1711.4111.41238,900
Aug 01, 201911.7311.8311.4411.4611.46266,300
Jul 31, 201912.0012.1811.6811.7311.73371,800
Jul 30, 201911.9312.0311.8511.9411.94268,500
Jul 29, 201912.0012.0811.8912.0012.00206,600
Jul 26, 201912.0212.2511.9312.0212.02199,400
Jul 25, 201912.0712.1211.7511.9811.98822,700
Jul 24, 201911.9612.1511.9312.0512.05552,700
Jul 23, 201911.9912.0711.9211.9911.99305,500
Jul 22, 201912.1112.1111.8411.9711.97222,500
Jul 19, 201912.2412.3511.9412.0612.06617,400
Jul 18, 201912.4412.4412.1512.2712.27306,700
Jul 17, 201912.4012.5412.2212.4512.45438,600
Jul 16, 201911.9712.4311.9012.3512.35361,200
Jul 15, 201912.0012.0911.8512.0412.04187,300
Jul 12, 201912.0012.1411.9512.0212.02347,700
Jul 11, 201912.3012.3011.9512.0012.00319,600
Jul 10, 201912.3112.4012.2312.3212.32268,500
Jul 09, 201912.2812.6512.0412.3012.30674,600
Jul 08, 201912.9713.0912.8512.9012.90190,700
Jul 05, 201913.0013.0812.9013.0013.00190,200
Jul 03, 201912.9413.1512.9413.0013.00152,200
Jul 02, 201912.5912.9812.5912.9512.95304,500
Jul 01, 201912.5712.6312.3112.5612.56279,800
Jun 28, 201912.1712.4312.1512.3912.39442,300
Jun 27, 201912.2012.4012.1712.2012.20309,000
Jun 27, 20190.2 Dividend
Jun 26, 201912.6612.6612.3712.4012.20263,100
Jun 25, 201912.7112.8612.5112.6112.41249,700
Jun 24, 201912.9712.9712.6612.7112.51341,100
Jun 21, 201913.1713.2312.8112.9012.69541,300
Jun 20, 201913.1513.4213.0413.2713.06422,300
Jun 19, 201913.0213.0712.8513.0512.84508,400
Jun 18, 201912.9213.1312.8012.9812.77227,400
Jun 17, 201912.9213.0512.8012.9012.69460,900
Jun 14, 201912.9713.0212.8912.9012.69338,000
Jun 13, 201912.8513.1012.7812.9812.77495,600
Jun 12, 201912.8113.0612.7012.7612.55577,200
Jun 11, 201912.8712.9912.7212.8512.64681,100
Jun 10, 201912.8912.9712.7012.8112.60399,600
Jun 07, 201912.3612.9412.3012.8312.62505,500
Jun 06, 201912.2912.5512.0912.3612.16607,100
Jun 05, 201912.4112.4112.1012.3012.10367,900
Jun 04, 201912.1212.3512.0012.3312.13468,900
Jun 03, 201912.2112.2311.8812.0911.90252,500
May 31, 201912.2012.3512.0612.1211.92633,200
May 30, 201912.4612.5912.2612.3412.14337,700
May 29, 201912.4412.5112.3212.4112.21235,700
May 28, 201912.7812.8812.5212.5512.35231,200
May 24, 201912.5912.8112.5312.7612.55187,900
May 23, 201912.6312.7312.4512.5112.31538,000
May 22, 201912.8212.9012.6512.6712.47244,700
May 21, 201912.8012.9812.6812.8612.65487,400
May 20, 201912.7112.9012.5712.7112.51189,600
May 17, 201913.1613.2512.8012.8512.64322,500
May 16, 201912.9513.2712.9513.2012.99277,200
May 15, 201913.5313.7212.7712.9012.69866,800
May 14, 201913.3713.8513.3713.8113.59562,300
May 13, 201913.1313.3612.9313.3013.09341,200
May 10, 201913.1213.3013.0113.3013.09246,400
May 09, 201913.3013.3012.9613.1712.96215,100
May 08, 201913.6013.7013.3413.3513.13252,100
May 07, 201913.5013.5613.3013.4313.21280,700
May 06, 201913.2413.6513.2113.5913.37341,400
May 03, 201912.9613.4712.9513.3813.16589,400
May 02, 201912.5812.9112.5212.9012.69445,900
May 01, 201912.5812.8212.4712.5812.381,088,300
Apr 30, 201912.6812.8712.4412.5012.30599,700
Apr 29, 201912.6012.8112.5812.7012.50266,700
Apr 26, 201912.3812.6412.3212.5012.30792,400
Apr 25, 201912.2212.3712.0412.2512.05456,600
Apr 24, 201912.2712.3812.1512.2412.04528,700
Apr 23, 201912.3212.3812.1312.2312.03359,100
Apr 22, 201912.3012.3311.9912.2612.061,345,800
Apr 18, 201912.3412.4512.0212.3312.13422,900
Apr 17, 201912.5512.7512.3312.4012.20543,500
Apr 16, 201912.6012.6912.4212.5012.30341,800
Apr 15, 201912.6512.7312.4912.5512.35198,900
Apr 12, 201912.7312.8012.5512.6112.41375,600
Apr 11, 201912.6912.7612.5812.6412.44303,400
Apr 10, 201912.3812.7312.3412.6012.40316,900
Apr 09, 201912.4612.6612.2112.2412.04489,700
Apr 08, 201912.7512.9912.3912.5012.30747,800
Apr 05, 201912.2812.6212.2212.5912.39616,800
Apr 04, 201912.1812.2512.0512.2212.02657,300
Apr 03, 201911.9512.1811.8812.1011.90790,000
Apr 02, 201911.5411.8611.4111.8411.65952,700
Apr 01, 201911.1111.7111.0511.5511.361,168,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...