Canterbury Park Holding Corporation - Common Stock (CPHC)

15.89
+0.11 (0.70%)
NASDAQ· Last Trade: Jun 14th, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/12/202615.7515.9315.6015.893,03815.89
6/10/202615.9416.2015.7815.781,84215.78
6/09/202615.5915.8515.5915.8555915.85
6/04/202615.600.0015.7015.7038215.70
6/03/202615.6015.6015.6015.6099615.60
6/02/202615.6015.7515.5015.751,97315.75
6/01/202615.8315.8315.8315.8344215.83
5/29/202615.7815.8415.5215.844,37415.84
5/28/202615.5815.7015.5815.687,96115.68
5/27/202615.9715.9715.6815.842,47215.84
5/26/202615.5615.9715.5015.751,32315.75
5/22/202616.0016.0015.7515.751,20715.75
5/21/202615.9615.9615.9515.9574315.95
5/20/202615.7016.0215.7016.021,92416.02
5/19/202616.1216.1216.1216.1241216.12
5/18/202615.6516.0415.6015.731,32615.73
5/15/202615.9415.9415.9015.901,20015.90
5/14/202615.9516.0915.9516.091,52616.09
5/13/202616.0016.0815.9315.9397915.93
5/12/202616.0416.0715.8115.964,18515.96
5/11/202615.6115.7915.6115.7958615.79
5/08/202615.6515.9015.6515.821,13215.82
5/07/202615.7615.7615.7615.7630615.76
5/06/202615.6015.7815.6015.6074215.60
5/05/202615.6015.7115.3015.601,80515.60
4/30/202615.810.0015.8415.8437415.84
4/29/202615.8115.8115.8115.8154015.81
4/28/202615.6815.6815.6815.6838415.68
4/27/202615.6815.8515.3915.588,27915.58
4/24/202615.6615.6615.6615.661,88115.66
4/23/202615.8415.8515.8415.851,22115.85
4/22/202615.8315.8315.8315.8356715.83
4/21/202615.8015.8015.5515.751,15215.75
4/20/202615.7015.7015.6315.6399115.63
4/17/202615.6515.7015.6515.703,42515.70
4/16/202615.6015.6915.5515.6975815.69
4/15/202615.4715.6015.4715.601,29615.60
4/14/202615.6515.6515.6015.601,07115.60
4/13/202615.4115.6015.4115.6056115.60
4/10/202615.6015.7115.6015.691,60715.69
4/08/202615.400.0015.6115.6115915.61
4/06/202615.300.0015.4015.4044315.40
4/02/202615.4015.4015.3015.3065415.30
4/01/202615.4615.4615.4615.4644815.46
3/31/202615.5915.5915.5915.5963815.59
3/30/202615.2615.3215.2615.3261815.25
3/27/202615.2515.3915.2515.3933615.32
3/26/202614.9515.2614.9515.251,18215.18
3/24/202615.500.0015.5015.4035315.33
3/23/202615.5015.5915.3715.501,48115.43
3/20/202615.4415.5415.4015.5481515.47
3/19/202615.4715.4715.3615.361,56315.29
3/18/202615.5515.8515.5515.653,04915.58
3/17/202615.6315.7515.5015.713,31315.64
3/16/202615.7115.8015.7115.7190815.64