Canterbury Park Holding Corporation - Common Stock (CPHC)

15.55
-0.14 (-0.89%)
NASDAQ· Last Trade: Aug 13th, 4:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/12/202615.7515.9315.6015.893,03815.82
6/11/202615.7815.7815.7815.7856915.71
6/10/202615.9416.2015.7815.781,84215.71
6/09/202615.5915.8515.5915.8555915.78
6/04/202615.600.0015.7015.7038215.63
6/03/202615.6015.6015.6015.6099615.53
6/02/202615.6015.7515.5015.751,97315.68
6/01/202615.8315.8315.8315.8344215.76
5/29/202615.7815.8415.5215.844,37415.77
5/28/202615.5815.7015.5815.687,96115.61
5/27/202615.9715.9715.6815.842,47215.77
5/26/202615.5615.9715.5015.751,32315.68
5/22/202616.0016.0015.7515.751,20715.68
5/21/202615.9615.9615.9515.9574315.88
5/20/202615.7016.0215.7016.021,92415.95
5/19/202616.1216.1216.1216.1241216.05
5/18/202615.6516.0415.6015.731,32615.66
5/15/202615.9415.9415.9015.901,20015.83
5/14/202615.9516.0915.9516.091,52616.02
5/13/202616.0016.0815.9315.9397915.86