Canterbury Park Holding Corporation - Common Stock (CPHC)

15.88
+0.04 (0.25%)
NASDAQ· Last Trade: Sep 14th, 9:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Canterbury Park Holding Corporation - Common Stock (CPHC)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/202615.8615.8815.8615.8852215.88
9/11/202615.8315.9115.8115.841,17915.84
9/10/202615.8515.9915.8515.9990215.99
9/09/202615.8515.9515.8515.8552915.85
9/08/202615.8515.9315.8515.8589715.85
9/04/202615.8515.9615.8515.961,13115.96
9/03/202615.9115.9515.8515.862,38715.86
9/02/202615.9115.9115.9115.9175315.91
9/01/202616.0016.0015.9015.902,97715.90
8/28/202615.870.0015.9115.9123115.91
8/26/202615.750.0015.8715.8716615.87
8/25/202615.7015.8515.7015.755,14715.75
8/24/202615.8515.8515.6415.6464615.64
8/21/202616.0016.0015.8015.993,67815.99
8/20/202615.6515.6515.6515.6518715.65
8/19/202615.7015.7215.6015.604,28015.60
8/18/202615.5615.6015.5615.601,65915.60
8/17/202615.6016.0015.5615.637,00215.63
8/14/202615.6315.7215.6315.721,12915.72
8/13/202615.5715.8115.4315.8171515.81
8/12/202615.5015.8015.5015.691,32515.69
8/11/202615.5015.8115.4115.411,17515.41
8/10/202615.4615.4615.4615.4637315.46
8/07/202615.3015.5415.3015.5464515.54
8/06/202615.2515.3015.2515.2644515.26
8/05/202615.3215.4715.3215.4748315.47
8/04/202615.1815.3715.1815.202,70915.20
8/03/202615.4815.4915.2015.303,73315.30
7/31/202615.3015.6515.3015.301,53715.30
7/30/202615.5915.5915.2515.252,13915.25
7/28/202615.470.0015.5815.585215.58
7/27/202615.3915.9115.3915.471,32115.47
7/24/202615.5515.5515.5515.5565415.55
7/23/202615.6315.6315.2815.412,66415.41
7/22/202615.7715.9315.6315.931,18015.93
7/21/202616.1616.1615.6615.832,62015.83
7/20/202615.8515.8515.8215.831,29315.83
7/17/202615.2815.9815.2815.893,63215.89
7/16/202615.9016.0015.8015.801,62215.80
7/15/202615.8416.3615.8416.003,59816.00
7/14/202615.7915.8315.7615.821,11215.82
7/13/202616.1016.1015.8015.805,10815.80
7/10/202615.8116.0315.8116.0344816.03
7/09/202615.8015.8015.7915.7960115.79
7/08/202616.0216.0215.8915.8962315.89
7/07/202616.0916.1016.0016.001,58716.00
7/06/202616.0916.3415.9615.964,27815.96
7/02/202616.4216.4315.8515.991,92915.99
7/01/202615.9416.2315.9416.0089116.00
6/30/202616.1516.1515.7115.762,20715.76
6/29/202616.2816.2815.2516.272,37216.20
6/26/202615.6016.8415.5916.8413,31116.77
6/25/202615.6315.6915.6315.6980315.62
6/24/202615.8015.8015.5515.733,33815.67
6/23/202615.9516.0615.9516.061,08715.99
6/22/202615.7816.1015.5515.936,84915.86
6/18/202615.6615.7515.6515.652,69015.58
6/17/202615.8715.8715.8715.8753715.80
6/16/202615.6515.7815.6315.781,51815.71
6/15/202616.1816.2315.8115.811,23315.74