Quantcast

CorePoint Lodging Inc. Common Stock Historical Stock Prices

CPLG 
$13.865
*  
0.005
0.04%
Get CPLG Alerts
*Delayed - data as of Mar. 18, 2019 11:22 ET  -  Find a broker to begin trading CPLG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CPLG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:22 13.95 13.9802 13.77 13.865 164,840
03/15/2019 13.9 13.91 13.79 13.87 630,381
03/14/2019 13.94 14 13.77 13.88 335,105
03/13/2019 13.91 14 13.8 13.9 310,747
03/12/2019 14.13 14.17 13.805 13.86 345,484
03/11/2019 13.76 14.153 13.69 14.08 261,995
03/08/2019 13.94 14.06 13.66 13.67 231,463
03/07/2019 14.46 14.46 13.92 14.01 337,040
03/06/2019 14.56 14.69 14.27 14.4 249,118
03/05/2019 14.5 14.93 14.5 14.56 432,253
03/04/2019 14.27 14.62 14.22 14.5 939,930
03/01/2019 13.93 14.38 13.93 14.32 283,039
02/28/2019 13.98 14.08 13.82 13.97 182,623
02/27/2019 14.03 14.14 13.71 14.01 136,146
02/26/2019 14.23 14.35 14 14.02 184,099
02/25/2019 14.35 14.41 14.15 14.2 498,408
02/22/2019 14.3 14.45 14.18 14.24 228,481
02/21/2019 14.05 14.32 13.95 14.23 399,701
02/20/2019 13.48 14.07 13.48 14.06 429,397
02/19/2019 12.96 13.52 12.96 13.51 462,038
02/15/2019 13.06 13.16 12.87 12.94 206,606
02/14/2019 13.06 13.09 12.87 12.97 161,274
02/13/2019 12.75 13.14 12.71 13.06 333,422
02/12/2019 12.55 12.69 12.39 12.57 187,509
02/11/2019 12.31 12.71 12.31 12.53 316,347
02/08/2019 12.18 12.4 12 12.25 426,772
02/07/2019 12.4 12.485 12.065 12.24 407,620
02/06/2019 12.52 12.65 12.39 12.47 325,820
02/05/2019 12.74 12.92 12.39 12.5 304,353
02/04/2019 12.64 12.8094 12.58 12.7 443,357
02/01/2019 12.25 12.74 12.09 12.68 1,070,104
01/31/2019 12.09 12.25 12.06 12.24 528,717
01/30/2019 12.17 12.23 12.04 12.13 120,777
01/29/2019 12.03 12.19 12.01 12.08 153,526
01/28/2019 11.98 12.26 11.84 12.03 218,524
01/25/2019 12.19 12.325 12.01 12.07 110,076
01/24/2019 12.11 12.26 12.04 12.12 155,030
01/23/2019 12.34 12.48 12.07 12.13 199,514
01/22/2019 12.38 12.4 12.07 12.3 190,388
01/18/2019 12.36 12.49 12.09 12.4 234,516
01/17/2019 12.35 12.43 12.25 12.34 233,301
01/16/2019 12.46 12.7658 12.34 12.4 229,746
01/15/2019 12.61 12.6624 12.32 12.43 160,010
01/14/2019 12.99 12.99 12.55 12.56 198,524
01/11/2019 13.05 13.19 12.94 12.98 425,251
01/10/2019 12.92 13.18 12.73 13.17 186,313
01/09/2019 13.77 13.77 12.94 13.05 285,909
01/08/2019 12.86 13.19 12.75 13.18 211,726
01/07/2019 12.76 12.86 12.39 12.73 153,006
01/04/2019 12.29 12.86 12.29 12.76 266,088
01/03/2019 12.23 12.43 11.995 12.15 184,956
01/02/2019 12.09 12.34 11.8 12.28 201,173
12/31/2018 12.16 12.26 11.9578 12.25 232,107
12/28/2018 11.87 12.35 11.87 12.1 217,086
12/27/2018 11.84 12 11.63 11.98 231,801
12/26/2018 11.89 12.02 11.43 11.99 348,426
12/24/2018 11.96 12 11.8 11.83 157,188
12/21/2018 12.02 12.37 11.83 11.97 2,467,536
12/20/2018 12.11 12.4 11.74 12 798,003
12/19/2018 12.17 12.6 11.95 12.15 574,427
12/18/2018 11.66 12.34 11.66 12.16 844,289
12/17/2018 12.15 12.22 11.57 11.58 990,616
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio