Canterbury Park Holding Corporation - Common Stock (CPHC)

15.66
-0.07 (-0.45%)
NASDAQ · Last Trade: Mar 12th, 3:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/11/202615.6015.6815.6015.661,73915.66
3/10/202615.5015.7415.5015.732,01915.73
3/09/202615.3815.7115.3815.661,36815.66
3/06/202615.3015.3715.3015.352,08915.35
3/05/202615.2715.3815.2715.381,84415.38
3/04/202615.5015.6215.4515.621,40315.62
3/03/202615.5715.5715.5015.5046815.50
3/02/202615.5015.6315.5015.511,11815.51
2/27/202615.6315.6615.5515.651,29515.65
2/26/202615.6515.8015.5015.512,23915.51
2/25/202615.7515.7515.5015.6560315.65
2/24/202615.4915.5515.4715.5564415.55
2/23/202616.0016.0016.0016.0029216.00
2/17/202615.610.0015.6115.6151715.61
2/12/202615.680.0015.6815.6172315.61
2/11/202615.4615.6815.4615.6885915.68
2/10/202615.0615.4815.0515.283,15415.28
2/09/202615.2815.6515.2815.503,26715.50
2/06/202615.7515.7514.9315.016,60415.01
2/05/202615.5315.8015.5015.801,41415.80
2/04/202615.9515.9515.7015.7067515.70
2/03/202615.8815.8915.7515.781,71315.78
2/02/202615.5015.6015.5015.6074715.60
1/30/202615.7515.7515.5015.5065515.50
1/29/202615.7915.7915.7915.7951115.79
1/28/202615.5215.6315.5215.631,59615.63
1/27/202615.6315.8015.0015.333,46315.33
1/26/202615.6515.9015.6015.672,82215.67
1/23/202615.9115.9115.9115.9128115.91
1/22/202615.6715.7315.6715.731,13815.73
1/21/202615.2916.1615.2916.014,64516.01
1/20/202615.2815.5015.0015.504,72715.50
1/16/202615.2515.2515.2515.2524615.25
1/15/202614.9315.5014.9315.211,68815.21
1/14/202615.2915.2915.2915.2973915.29
1/13/202614.9415.0814.9315.081,90515.08
1/12/202614.9815.1814.9315.141,07715.14
1/09/202615.0715.4115.0715.151,61015.15
1/08/202615.0715.0715.0715.0780115.07
1/07/202615.4615.4615.2315.321,46515.32
1/06/202615.3915.4415.3515.411,55715.41
1/02/202615.400.0015.4015.3023315.30
12/31/202515.1815.4015.1815.401,96615.40
12/30/202515.3015.3315.1015.124,52115.05
12/29/202515.2015.2015.2015.2079915.13
12/26/202515.3115.3115.3115.3146115.24
12/23/202515.160.0015.1615.0811015.01
12/22/202514.7015.1914.7015.164,00315.09
12/19/202515.2715.2714.3914.504,41214.43
12/18/202515.1015.1015.1015.1034015.03
12/17/202515.3015.3015.1015.201,89515.13
12/16/202515.1015.2415.1015.101,53015.03
12/15/202515.1415.2915.1015.291,30715.21
12/12/202515.2415.2415.2415.2441315.17