Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Corepoint Lodging Inc (NY: CPLG )

15.98 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.790 3.920 3.540 3.920 468,084 +0.22(+5.95%)
Mar 30, 2020 4.240 4.240 3.560 3.700 234,046 -0.42(-10.19%)
Mar 27, 2020 4.130 4.263 3.815 4.120 298,205 -0.14(-3.36%)
Mar 26, 2020 3.805 4.769 3.767 4.263 377,711 +0.62(+17.02%)
Mar 25, 2020 3.367 3.853 3.204 3.643 374,268 +0.29(+8.52%)
Mar 24, 2020 3.290 3.719 3.185 3.357 428,477 +0.26(+8.31%)
Mar 23, 2020 3.367 3.634 2.766 3.100 330,981 -0.30(-8.71%)
Mar 20, 2020 2.785 3.538 2.623 3.395 876,372 +0.68(+24.91%)
Mar 19, 2020 3.624 3.815 2.279 2.718 1,567,601 +0.44(+19.25%)
Mar 18, 2020 3.357 3.405 2.079 2.279 566,659 -1.31(-36.44%)
Mar 17, 2020 3.786 3.920 3.433 3.586 473,424 -0.19(-5.05%)
Mar 16, 2020 3.805 4.206 3.729 3.777 500,548 -0.51(-11.80%)
Mar 13, 2020 3.672 5.217 3.672 4.282 1,401,588 +1.04(+32.06%)
Mar 12, 2020 4.244 4.559 3.171 3.243 643,696 -1.82(-35.97%)
Mar 11, 2020 5.312 5.397 4.940 5.064 911,762 -0.43(-7.81%)
Mar 10, 2020 5.493 5.636 5.245 5.493 284,272 +0.17(+3.23%)
Mar 09, 2020 6.046 6.046 5.198 5.322 443,141 -1.07(-16.72%)
Mar 06, 2020 6.333 6.590 6.180 6.390 458,003 -0.16(-2.47%)
Mar 05, 2020 6.809 6.809 6.466 6.552 277,644 -0.40(-5.76%)
Mar 04, 2020 6.886 7.124 6.600 6.952 360,396 +0.05(+0.69%)
Mar 03, 2020 7.420 7.630 6.857 6.905 228,864 -0.52(-7.06%)
Mar 02, 2020 7.582 7.620 7.220 7.429 260,993 -0.16(-2.14%)
Feb 28, 2020 7.839 8.040 7.468 7.591 560,656 -0.42(-5.24%)
Feb 27, 2020 8.030 8.374 7.630 8.011 369,657 -0.19(-2.33%)
Feb 26, 2020 8.221 8.374 8.126 8.202 255,176 +0.02(+0.23%)
Feb 25, 2020 8.498 8.536 8.040 8.183 329,308 -0.32(-3.81%)
Feb 24, 2020 8.774 8.927 8.507 8.507 214,931 -0.45(-5.01%)
Feb 21, 2020 9.108 9.136 8.927 8.955 82,730 -0.15(-1.68%)
Feb 20, 2020 8.917 9.203 8.917 9.108 117,947 +0.21(+2.36%)
Feb 19, 2020 9.194 9.203 8.879 8.898 328,827 -0.31(-3.32%)
Feb 18, 2020 9.337 9.337 9.156 9.203 88,705 -0.08(-0.82%)
Feb 14, 2020 9.527 9.527 9.270 9.280 93,320 -0.23(-2.41%)
Feb 13, 2020 9.423 9.585 9.375 9.508 303,858 +0.04(+0.40%)
Feb 12, 2020 9.413 9.537 9.384 9.470 121,558 +0.17(+1.85%)
Feb 11, 2020 9.280 9.404 9.280 9.299 114,776 +0.04(+0.41%)
Feb 10, 2020 9.194 9.289 9.165 9.260 85,300 +0.07(+0.73%)
Feb 07, 2020 9.356 9.375 9.175 9.194 109,887 -0.19(-2.03%)
Feb 06, 2020 9.489 9.585 9.375 9.384 200,557 -0.05(-0.51%)
Feb 05, 2020 9.184 9.556 9.156 9.432 309,606 +0.32(+3.56%)
Feb 04, 2020 8.917 9.194 8.889 9.108 198,102 +0.24(+2.69%)
Feb 03, 2020 8.688 8.936 8.688 8.869 184,107 +0.14(+1.64%)
Jan 31, 2020 8.793 8.812 8.593 8.726 373,071 -0.16(-1.82%)
Jan 30, 2020 8.784 8.946 8.745 8.889 250,984 +0.03(+0.32%)
Jan 29, 2020 8.927 9.003 8.827 8.860 440,567 -0.07(-0.75%)
Jan 28, 2020 8.669 8.936 8.660 8.927 293,844 +0.24(+2.74%)
Jan 27, 2020 8.889 8.908 8.679 8.688 223,709 -0.35(-3.90%)
Jan 24, 2020 9.470 9.527 9.003 9.041 209,813 -0.45(-4.72%)
Jan 23, 2020 9.632 9.632 9.480 9.489 149,906 -0.19(-1.97%)
Jan 22, 2020 9.890 9.909 9.585 9.680 186,755 -0.17(-1.74%)
Jan 21, 2020 10.10 10.17 9.823 9.852 147,357 -0.22(-2.18%)
Jan 17, 2020 10.03 10.19 10.01 10.07 268,007 +0.28(+2.82%)
Jan 16, 2020 9.899 9.971 9.737 9.795 131,141 +0.02(+0.20%)
Jan 15, 2020 9.442 9.775 9.442 9.775 205,684 +0.29(+3.02%)
Jan 14, 2020 9.423 9.499 9.299 9.489 198,574 +0.04(+0.40%)
Jan 13, 2020 9.346 9.461 9.327 9.451 167,211 +0.04(+0.41%)
Jan 10, 2020 9.423 9.489 9.356 9.413 207,611 -0.04(-0.40%)
Jan 09, 2020 9.566 9.632 9.413 9.451 172,867 -0.12(-1.29%)
Jan 08, 2020 9.470 9.585 9.270 9.575 310,827 +0.10(+1.01%)
Jan 07, 2020 9.823 9.868 9.404 9.480 290,223 -0.43(-4.33%)
Jan 06, 2020 9.976 10.03 9.842 9.909 203,159 -0.15(-1.52%)
Jan 03, 2020 10.10 10.20 10.04 10.06 420,570 -0.09(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.