CorePoint Lodging Inc. Common Stock のデータ

CorePoint Lodging Inc. Common Stock の基本情報

名前 CorePoint Lodging Inc. Common Stock
ティッカー CPLG
nan
上場年 2018.0
セクター Consumer Services

CorePoint Lodging Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.38 8.21 8.21 8.3 163000.0 8.3
2021-02-12 8.26 8.02 8.18 8.23 104300.0 8.23
2021-02-11 8.41 8.03 8.29 8.24 133900.0 8.24
2021-02-10 8.23 7.76 7.79 8.22 183300.0 8.22
2021-02-09 7.99 7.7 7.99 7.74 289000.0 7.74
2021-02-08 8.13 7.8 7.85 8.0 162300.0 8.0
2021-02-05 7.99 7.6 7.82 7.8 242100.0 7.8
2021-02-04 7.9 7.5 7.5 7.74 330200.0 7.74
2021-02-03 7.5 7.14 7.14 7.39 283400.0 7.39
2021-02-02 7.37 6.85 6.9 7.3 268000.0 7.3
2021-02-01 7.03 6.62 6.8 6.83 98800.0 6.83
2021-01-29 7.05 6.74 6.97 6.81 195500.0 6.81
2021-01-28 7.17 6.75 6.92 7.06 112900.0 7.06
2021-01-27 6.96 6.51 6.85 6.82 190800.0 6.82
2021-01-26 7.29 7.0 7.29 7.08 165400.0 7.08
2021-01-25 7.41 6.93 7.28 7.24 90000.0 7.24
2021-01-22 7.4 6.67 6.87 7.39 138300.0 7.39
2021-01-21 7.33 6.9 7.33 7.07 95800.0 7.07
2021-01-20 7.33 7.0 7.03 7.28 248300.0 7.28
2021-01-19 7.11 6.74 6.87 7.03 142500.0 7.03
2021-01-15 6.74 6.59 6.66 6.71 90000.0 6.71
2021-01-14 7.01 6.79 6.93 6.84 71200.0 6.84
2021-01-13 6.81 6.64 6.7 6.79 99500.0 6.79
2021-01-12 7.02 6.64 6.7 6.76 89900.0 6.76
2021-01-11 6.75 6.55 6.57 6.63 117500.0 6.63
2021-01-08 6.82 6.58 6.79 6.75 70500.0 6.75
2021-01-07 6.92 6.57 6.87 6.79 93800.0 6.79
2021-01-06 7.1 6.51 6.61 6.86 118900.0 6.86
2021-01-05 6.69 6.34 6.48 6.44 139400.0 6.44
2021-01-04 6.93 6.4 6.93 6.42 104000.0 6.42
2020-12-31 6.96 6.57 6.73 6.88 133400.0 6.88
2020-12-30 7.05 6.65 7.02 6.74 126500.0 6.74
2020-12-29 6.99 6.78 6.89 6.95 90200.0 6.95
2020-12-28 7.02 6.74 6.74 6.84 60900.0 6.84
2020-12-24 6.77 6.48 6.54 6.77 42300.0 6.77
2020-12-23 6.65 6.32 6.34 6.64 103900.0 6.64
2020-12-22 6.36 6.14 6.25 6.3 197800.0 6.3
2020-12-21 6.34 6.05 6.33 6.25 166400.0 6.25
2020-12-18 6.65 6.35 6.46 6.38 351600.0 6.38
2020-12-17 6.68 6.3 6.57 6.52 271400.0 6.52
2020-12-16 6.74 6.39 6.72 6.51 222400.0 6.51
2020-12-15 6.76 6.5 6.61 6.66 192600.0 6.66
2020-12-14 6.95 6.55 6.88 6.6 126900.0 6.6
2020-12-11 6.93 6.71 6.91 6.76 175500.0 6.76
2020-12-10 7.1 6.85 6.98 6.96 117900.0 6.96
2020-12-09 7.2 6.85 7.04 6.98 101800.0 6.98
2020-12-08 7.17 6.88 6.95 6.95 118500.0 6.95
2020-12-07 7.49 6.94 7.49 6.98 258800.0 6.98
2020-12-04 7.48 7.22 7.38 7.44 300100.0 7.44
2020-12-03 7.38 6.96 7.15 7.23 267900.0 7.23
2020-12-02 7.11 6.5 6.57 7.02 157400.0 7.02
2020-12-01 6.84 6.5 6.66 6.6 133000.0 6.6
2020-11-30 6.92 6.47 6.73 6.51 184800.0 6.51
2020-11-27 7.0 6.61 6.92 6.76 60600.0 6.76
2020-11-25 7.06 6.82 7.04 6.95 123100.0 6.95
2020-11-24 7.33 6.86 6.92 7.06 201100.0 7.06
2020-11-23 6.96 6.5 6.6 6.7 140500.0 6.7
2020-11-20 6.75 6.28 6.36 6.57 181400.0 6.57
2020-11-19 6.53 6.08 6.26 6.52 109500.0 6.52
2020-11-18 6.55 6.26 6.45 6.28 128300.0 6.28
2020-11-17 6.55 6.15 6.23 6.44 114800.0 6.44
2020-11-16 6.26 5.94 6.06 6.24 114600.0 6.24
2020-11-13 5.87 5.52 5.52 5.77 76300.0 5.77
2020-11-12 5.58 5.33 5.58 5.44 121600.0 5.44
2020-11-11 6.03 5.55 6.03 5.66 157100.0 5.66
2020-11-10 6.47 5.86 6.1 6.03 178400.0 6.03
2020-11-09 6.25 5.87 5.95 6.03 372700.0 6.03
2020-11-06 5.5 5.03 5.5 5.12 130600.0 5.12
2020-11-05 5.19 4.85 4.85 5.09 87900.0 5.09
2020-11-04 5.29 4.87 5.11 4.91 71200.0 4.91
2020-11-03 5.26 5.02 5.02 5.22 96000.0 5.22
2020-11-02 4.96 4.71 4.83 4.94 106100.0 4.94
2020-10-30 5.26 4.66 5.06 4.78 249600.0 4.78
2020-10-29 5.15 4.85 4.89 5.07 160200.0 5.07
2020-10-28 5.14 4.91 5.04 4.92 107600.0 4.92
2020-10-27 5.56 5.21 5.56 5.26 121700.0 5.26
2020-10-26 5.67 5.43 5.58 5.53 85200.0 5.53
2020-10-23 5.72 5.6 5.6 5.68 76700.0 5.68
2020-10-22 5.7 5.46 5.46 5.56 95100.0 5.56
2020-10-21 5.5 5.27 5.41 5.43 91800.0 5.43
2020-10-20 5.5 5.35 5.35 5.42 143100.0 5.42
2020-10-19 5.64 5.25 5.39 5.29 89200.0 5.29
2020-10-16 5.49 5.33 5.37 5.43 131900.0 5.43
2020-10-15 5.47 5.18 5.27 5.42 89100.0 5.42
2020-10-14 5.39 5.21 5.34 5.31 106400.0 5.31
2020-10-13 5.59 5.28 5.59 5.39 133300.0 5.39
2020-10-12 5.67 5.43 5.53 5.59 123600.0 5.59
2020-10-09 5.82 5.56 5.82 5.61 66600.0 5.61
2020-10-08 5.9 5.51 5.73 5.73 116200.0 5.73
2020-10-07 5.74 5.56 5.63 5.71 104200.0 5.71
2020-10-06 5.85 5.52 5.69 5.58 130700.0 5.58
2020-10-05 5.79 5.5 5.73 5.56 107900.0 5.56
2020-10-02 5.7 5.38 5.38 5.69 187900.0 5.69
2020-10-01 5.56 5.3 5.44 5.55 121000.0 5.55
2020-09-30 5.48 5.2 5.28 5.45 197200.0 5.45
2020-09-29 5.43 5.09 5.43 5.27 126400.0 5.27
2020-09-28 5.43 5.1 5.1 5.41 149300.0 5.41
2020-09-25 5.04 4.81 4.85 5.02 128600.0 5.02
2020-09-24 4.99 4.66 4.77 4.91 231400.0 4.91
2020-09-23 4.95 4.7 4.95 4.75 341700.0 4.75
2020-09-22 5.14 4.89 5.06 4.89 346900.0 4.89
2020-09-21 5.46 5.04 5.46 5.04 346300.0 5.04
2020-09-18 5.63 5.26 5.44 5.63 584800.0 5.63
2020-09-17 5.5 5.32 5.42 5.37 282700.0 5.37
2020-09-16 5.62 5.31 5.41 5.54 363500.0 5.54
2020-09-15 5.59 5.33 5.51 5.4 206500.0 5.4
2020-09-14 5.5 5.2 5.25 5.42 208100.0 5.42
2020-09-11 5.6 5.26 5.6 5.27 195900.0 5.27
2020-09-10 5.8 5.54 5.7 5.56 200900.0 5.56
2020-09-09 5.82 5.55 5.66 5.71 163400.0 5.71
2020-09-08 5.66 5.41 5.66 5.57 183700.0 5.57
2020-09-04 5.86 5.61 5.66 5.78 231500.0 5.78
2020-09-03 5.9 5.55 5.65 5.6 157500.0 5.6
2020-09-02 5.75 5.49 5.72 5.61 193300.0 5.61
2020-09-01 5.84 5.38 5.61 5.75 175900.0 5.75
2020-08-31 5.86 5.61 5.7 5.68 242100.0 5.68
2020-08-28 5.64 5.29 5.38 5.62 204200.0 5.62
2020-08-27 5.58 5.27 5.35 5.28 192200.0 5.28
2020-08-26 5.68 5.26 5.6 5.28 208000.0 5.28
2020-08-25 5.93 5.54 5.78 5.67 255200.0 5.67
2020-08-24 5.8 5.23 5.39 5.66 416400.0 5.66
2020-08-21 5.6 5.23 5.5 5.29 304900.0 5.29
2020-08-20 5.82 5.55 5.55 5.56 281000.0 5.56
2020-08-19 5.82 5.62 5.68 5.66 253200.0 5.66
2020-08-18 5.88 5.5 5.79 5.54 246100.0 5.54
2020-08-17 6.07 5.78 6.06 5.82 250200.0 5.82
2020-08-14 6.26 5.96 6.07 6.06 119700.0 6.06
2020-08-13 6.28 5.9 5.99 6.13 268300.0 6.13
2020-08-12 6.38 5.97 6.16 6.09 327400.0 6.09
2020-08-11 6.73 6.05 6.72 6.17 327800.0 6.17
2020-08-10 5.95 5.76 5.79 5.86 439400.0 5.86
2020-08-07 5.77 5.4 5.54 5.76 250500.0 5.76
2020-08-06 5.66 5.44 5.54 5.55 286100.0 5.55
2020-08-05 5.49 5.18 5.33 5.47 250400.0 5.47
2020-08-04 5.36 5.05 5.17 5.26 214200.0 5.26
2020-08-03 5.58 5.1 5.58 5.2 509000.0 5.2
2020-07-31 5.71 5.18 5.51 5.59 438600.0 5.59
2020-07-30 5.6 5.38 5.59 5.58 212400.0 5.58
2020-07-29 5.78 5.18 5.28 5.77 845300.0 5.77
2020-07-28 5.27 4.82 4.84 5.26 237600.0 5.26
2020-07-27 4.97 4.68 4.9 4.96 154500.0 4.96
2020-07-24 5.12 4.89 5.0 4.91 109800.0 4.91
2020-07-23 5.14 4.89 5.14 5.1 223000.0 5.1
2020-07-22 5.18 4.94 5.06 5.15 216600.0 5.15
2020-07-21 5.06 4.84 4.84 5.06 189200.0 5.06
2020-07-20 4.98 4.72 4.93 4.76 257200.0 4.76
2020-07-17 5.21 4.91 5.21 5.04 311000.0 5.04
2020-07-16 5.22 4.95 5.11 5.2 167000.0 5.2
2020-07-15 5.34 5.06 5.1 5.19 570400.0 5.19
2020-07-14 4.94 4.44 4.48 4.92 1014000.0 4.92
2020-07-13 4.83 4.43 4.58 4.7 476800.0 4.7
2020-07-10 4.52 4.2 4.23 4.51 392700.0 4.51
2020-07-09 4.38 3.88 4.13 4.29 619700.0 4.29
2020-07-08 4.15 3.97 4.06 4.14 498600.0 4.14
2020-07-07 4.25 4.05 4.18 4.12 357700.0 4.12
2020-07-06 4.5 4.15 4.43 4.27 294400.0 4.27
2020-07-02 4.54 4.19 4.53 4.34 212600.0 4.34
2020-07-01 4.51 4.17 4.26 4.36 287800.0 4.36
2020-06-30 4.31 4.09 4.24 4.21 357400.0 4.21
2020-06-29 4.34 3.92 3.99 4.27 507900.0 4.27
2020-06-26 3.94 3.7 3.82 3.91 1179300.0 3.91
2020-06-25 4.02 3.76 3.86 3.89 541300.0 3.89
2020-06-24 3.94 3.67 3.93 3.83 1409300.0 3.83
2020-06-23 4.08 3.77 4.05 3.99 733000.0 3.99
2020-06-22 4.08 3.83 4.06 3.89 718700.0 3.89
2020-06-19 4.22 3.93 4.15 4.04 3064200.0 4.04
2020-06-18 4.1 3.74 3.85 4.0 1288300.0 4.0
2020-06-17 4.22 3.76 4.22 3.94 1239400.0 3.94
2020-06-16 4.43 4.07 4.4 4.09 841100.0 4.09
2020-06-15 4.12 3.72 3.85 4.03 1127700.0 4.03
2020-06-12 4.37 4.0 4.2 4.09 764000.0 4.09
2020-06-11 4.47 4.0 4.21 4.05 515600.0 4.05
2020-06-10 4.93 4.41 4.89 4.61 674200.0 4.61
2020-06-09 5.32 4.85 5.31 4.91 609500.0 4.91
2020-06-08 5.51 5.14 5.14 5.36 463400.0 5.36
2020-06-05 5.53 4.89 5.16 4.89 733000.0 4.89
2020-06-04 4.94 4.58 4.64 4.82 237800.0 4.82
2020-06-03 4.91 4.57 4.66 4.69 371300.0 4.69
2020-06-02 4.59 4.3 4.38 4.38 313400.0 4.38
2020-06-01 4.46 3.96 3.96 4.26 334800.0 4.26
2020-05-29 4.4 3.96 4.09 3.96 816200.0 3.96
2020-05-28 4.87 4.19 4.87 4.33 380500.0 4.33
2020-05-27 4.82 4.18 4.2 4.72 362100.0 4.72
2020-05-26 4.2 3.8 3.8 4.17 278900.0 4.17
2020-05-22 3.85 3.52 3.77 3.69 208700.0 3.69
2020-05-21 4.03 3.7 3.76 3.81 386100.0 3.81
2020-05-20 4.18 3.84 3.86 4.18 249300.0 4.18
2020-05-19 3.97 3.48 3.79 3.75 343500.0 3.75
2020-05-18 3.94 3.4 3.4 3.83 541900.0 3.83
2020-05-15 3.29 3.1 3.26 3.2 280500.0 3.2
2020-05-14 3.38 3.0 3.17 3.29 174900.0 3.29
2020-05-13 3.65 3.14 3.65 3.18 321900.0 3.18
2020-05-12 3.99 3.65 3.93 3.65 205700.0 3.65
2020-05-11 4.28 3.9 4.28 3.94 277600.0 3.94
2020-05-08 4.44 3.62 3.84 4.4 311600.0 4.4
2020-05-07 3.87 3.44 3.52 3.71 179700.0 3.71
2020-05-06 3.6 3.31 3.52 3.37 140000.0 3.37
2020-05-05 4.05 3.43 3.98 3.51 253100.0 3.51
2020-05-04 4.02 3.75 3.94 3.88 279800.0 3.88
2020-05-01 4.38 4.01 4.2 4.06 234300.0 4.06
2020-04-30 5.01 4.35 5.01 4.35 420900.0 4.35
2020-04-29 5.25 4.42 4.58 5.16 677000.0 5.16
2020-04-28 4.34 3.85 4.02 4.3 295100.0 4.3
2020-04-27 3.93 3.39 3.39 3.81 266000.0 3.81
2020-04-24 3.39 3.11 3.18 3.34 201900.0 3.34
2020-04-23 3.25 3.08 3.25 3.19 306500.0 3.19
2020-04-22 3.2 2.89 3.14 3.15 1244300.0 3.15
2020-04-21 3.21 2.95 3.08 3.13 280100.0 3.13
2020-04-20 3.21 2.95 3.07 3.18 766500.0 3.18
2020-04-17 3.83 3.17 3.58 3.2 544100.0 3.2
2020-04-16 3.61 3.25 3.6 3.47 264000.0 3.47
2020-04-15 3.84 3.33 3.62 3.57 214100.0 3.57
2020-04-14 3.89 3.53 3.89 3.77 315000.0 3.77
2020-04-13 3.8 3.51 3.7 3.66 274600.0 3.66
2020-04-09 4.19 3.5 3.51 3.82 507700.0 3.82
2020-04-08 3.45 3.16 3.17 3.42 207600.0 3.42
2020-04-07 3.72 3.01 3.53 3.14 305700.0 3.14
2020-04-06 3.7 3.27 3.36 3.4 316400.0 3.4
2020-04-03 3.51 2.96 3.48 3.23 404700.0 3.23
2020-04-02 3.95 3.46 3.55 3.54 292300.0 3.54
2020-04-01 3.69 3.25 3.69 3.51 388100.0 3.51
2020-03-31 3.92 3.54 3.79 3.92 468100.0 3.92
2020-03-30 4.24 3.56 4.24 3.7 234000.0 3.7
2020-03-27 4.47 4.0 4.33 4.32 284500.0 4.12
2020-03-26 5.0 3.95 3.99 4.47 360200.0 4.26
2020-03-25 4.04 3.36 3.53 3.82 356900.0 3.64
2020-03-24 3.9 3.34 3.45 3.52 408600.0 3.36
2020-03-23 3.81 2.9 3.53 3.25 315700.0 3.1
2020-03-20 3.71 2.75 2.92 3.56 835800.0 3.4
2020-03-19 4.0 2.39 3.8 2.85 1495000.0 2.72
2020-03-18 3.57 2.18 3.52 2.39 540400.0 2.28
2020-03-17 4.11 3.6 3.97 3.76 451500.0 3.59
2020-03-16 4.41 3.91 3.99 3.96 477400.0 3.78
2020-03-13 5.47 3.85 3.85 4.49 1336800.0 4.28
2020-03-12 4.78 3.33 4.73 3.4 613900.0 3.24
2020-03-11 5.66 5.18 5.57 5.31 869600.0 5.06
2020-03-10 5.91 5.5 5.76 5.76 271100.0 5.49
2020-03-09 6.34 5.45 6.34 5.58 422600.0 5.32
2020-03-06 6.91 6.48 6.64 6.7 436800.0 6.39
2020-03-05 7.14 6.78 7.14 6.87 264800.0 6.55
2020-03-04 7.47 6.92 7.22 7.29 361100.0 6.95
2020-03-03 8.0 7.19 7.78 7.24 218300.0 6.9
2020-03-02 7.99 7.57 7.95 7.79 248900.0 7.43
2020-02-28 8.43 7.83 8.22 7.96 534800.0 7.59
2020-02-27 8.78 8.0 8.42 8.4 352500.0 8.01
2020-02-26 8.78 8.52 8.62 8.6 243400.0 8.2
2020-02-25 8.95 8.43 8.91 8.58 314100.0 8.18
2020-02-24 9.36 8.92 9.2 8.92 205000.0 8.51
2020-02-21 9.58 9.36 9.55 9.39 78900.0 8.96
2020-02-20 9.65 9.35 9.35 9.55 112500.0 9.11
2020-02-19 9.65 9.31 9.64 9.33 313600.0 8.9
2020-02-18 9.79 9.6 9.79 9.65 84600.0 9.2