Churchill Downs Incorporated (CHDN)
NASDAQ: CHDN · Real-Time Price · USD
133.39
+1.65 (1.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 133.44 | 134.93 | 131.53 | 131.74 | 131.74 | -1.13% | 538,988 |
| Sep 24, 2024 | 137.47 | 138.40 | 132.99 | 133.25 | 133.25 | -2.86% | 504,014 |
| Sep 23, 2024 | 138.36 | 138.38 | 135.01 | 137.18 | 137.18 | -0.36% | 455,808 |
| Sep 20, 2024 | 140.10 | 140.49 | 136.78 | 137.68 | 137.68 | -2.08% | 1,558,311 |
| Sep 19, 2024 | 140.50 | 141.02 | 139.31 | 140.60 | 140.60 | 1.31% | 589,641 |
| Sep 18, 2024 | 140.48 | 141.41 | 138.11 | 138.78 | 138.78 | -0.85% | 398,655 |
| Sep 17, 2024 | 141.10 | 141.61 | 139.05 | 139.97 | 139.97 | -0.42% | 479,766 |
| Sep 16, 2024 | 140.83 | 142.00 | 139.63 | 140.56 | 140.56 | 0.08% | 358,994 |
| Sep 13, 2024 | 140.53 | 142.00 | 139.89 | 140.45 | 140.45 | 0.15% | 301,222 |
| Sep 12, 2024 | 140.67 | 141.26 | 139.51 | 140.24 | 140.24 | -0.01% | 240,375 |
| Sep 11, 2024 | 140.12 | 140.92 | 137.76 | 140.25 | 140.25 | 0.18% | 282,405 |
| Sep 10, 2024 | 140.68 | 141.01 | 137.95 | 140.00 | 140.00 | -0.12% | 268,276 |
| Sep 9, 2024 | 137.91 | 141.99 | 137.91 | 140.17 | 140.17 | 2.55% | 501,348 |
| Sep 6, 2024 | 139.00 | 139.66 | 136.04 | 136.68 | 136.68 | -1.36% | 223,879 |
| Sep 5, 2024 | 138.32 | 138.96 | 136.86 | 138.56 | 138.56 | 0.20% | 279,050 |
| Sep 4, 2024 | 135.61 | 139.57 | 135.09 | 138.29 | 138.29 | 1.70% | 383,983 |
| Sep 3, 2024 | 138.66 | 139.28 | 135.30 | 135.98 | 135.98 | -2.15% | 194,349 |
| Aug 30, 2024 | 138.84 | 139.44 | 137.47 | 138.97 | 138.97 | 0.28% | 219,580 |
| Aug 29, 2024 | 139.00 | 141.76 | 138.39 | 138.58 | 138.58 | -0.25% | 311,740 |
| Aug 28, 2024 | 137.50 | 138.97 | 136.35 | 138.93 | 138.93 | 1.04% | 235,918 |
| Aug 27, 2024 | 137.00 | 138.02 | 136.06 | 137.50 | 137.50 | 0.68% | 269,094 |
| Aug 26, 2024 | 139.04 | 139.56 | 136.32 | 136.57 | 136.57 | -1.21% | 195,655 |
| Aug 23, 2024 | 137.47 | 138.98 | 137.39 | 138.24 | 138.24 | 1.00% | 239,049 |
| Aug 22, 2024 | 138.21 | 138.63 | 136.33 | 136.87 | 136.87 | -0.75% | 286,074 |
| Aug 21, 2024 | 136.62 | 138.49 | 136.34 | 137.91 | 137.91 | 1.14% | 145,110 |
| Aug 20, 2024 | 136.89 | 137.51 | 135.99 | 136.36 | 136.36 | -0.23% | 303,394 |
| Aug 19, 2024 | 137.01 | 138.15 | 136.18 | 136.67 | 136.67 | -0.18% | 471,082 |
| Aug 16, 2024 | 137.06 | 138.59 | 136.75 | 136.91 | 136.91 | -0.67% | 283,614 |
| Aug 15, 2024 | 137.83 | 138.94 | 137.06 | 137.84 | 137.84 | 1.66% | 330,064 |
| Aug 14, 2024 | 136.80 | 137.32 | 134.75 | 135.59 | 135.59 | -0.69% | 310,807 |
| Aug 13, 2024 | 136.31 | 137.93 | 136.01 | 136.53 | 136.53 | 0.34% | 232,475 |
| Aug 12, 2024 | 136.77 | 137.70 | 134.63 | 136.07 | 136.07 | 1.80% | 263,967 |
| Aug 9, 2024 | 134.69 | 134.73 | 132.63 | 133.66 | 133.66 | -0.89% | 273,307 |
| Aug 8, 2024 | 133.75 | 136.13 | 133.49 | 134.86 | 134.86 | 1.83% | 283,296 |
| Aug 7, 2024 | 133.69 | 135.14 | 131.83 | 132.43 | 132.43 | -0.16% | 223,732 |
| Aug 6, 2024 | 130.54 | 134.84 | 130.36 | 132.64 | 132.64 | 1.76% | 275,375 |
| Aug 5, 2024 | 129.55 | 132.23 | 128.66 | 130.35 | 130.35 | -3.70% | 335,645 |
| Aug 2, 2024 | 137.88 | 138.02 | 134.61 | 135.36 | 135.36 | -3.29% | 366,286 |
| Aug 1, 2024 | 143.91 | 144.83 | 139.00 | 139.96 | 139.96 | -2.51% | 344,659 |
| Jul 31, 2024 | 143.85 | 145.75 | 142.72 | 143.56 | 143.56 | 0.43% | 491,542 |
| Jul 30, 2024 | 145.02 | 145.95 | 142.75 | 142.95 | 142.95 | -1.41% | 290,596 |
| Jul 29, 2024 | 142.65 | 145.58 | 142.58 | 145.00 | 145.00 | 1.70% | 457,069 |
| Jul 26, 2024 | 140.70 | 143.59 | 139.12 | 142.58 | 142.58 | 3.35% | 814,384 |
| Jul 25, 2024 | 137.71 | 145.44 | 136.75 | 137.96 | 137.96 | 0.52% | 1,197,199 |
| Jul 24, 2024 | 140.00 | 141.59 | 137.01 | 137.25 | 137.25 | -3.13% | 730,757 |
| Jul 23, 2024 | 141.95 | 142.75 | 141.17 | 141.68 | 141.68 | 0.67% | 486,766 |
| Jul 22, 2024 | 140.87 | 141.58 | 138.74 | 140.74 | 140.74 | 0.45% | 593,361 |
| Jul 19, 2024 | 140.08 | 140.50 | 138.75 | 140.11 | 140.11 | -0.19% | 445,226 |
| Jul 18, 2024 | 143.64 | 144.06 | 139.80 | 140.37 | 140.37 | -1.87% | 224,380 |
| Jul 17, 2024 | 143.61 | 144.86 | 142.88 | 143.04 | 143.04 | -0.82% | 267,662 |
| Jul 16, 2024 | 145.62 | 146.64 | 143.80 | 144.22 | 144.22 | -0.39% | 474,017 |
| Jul 15, 2024 | 142.26 | 144.91 | 141.72 | 144.78 | 144.78 | 1.84% | 728,284 |
| Jul 12, 2024 | 140.50 | 143.40 | 140.00 | 142.16 | 142.16 | 1.83% | 586,141 |
| Jul 11, 2024 | 138.88 | 140.50 | 137.93 | 139.60 | 139.60 | 0.63% | 524,865 |
| Jul 10, 2024 | 139.19 | 139.26 | 137.95 | 138.73 | 138.73 | -0.05% | 194,284 |
| Jul 9, 2024 | 138.67 | 139.57 | 137.79 | 138.80 | 138.80 | 0.09% | 362,012 |
| Jul 8, 2024 | 140.39 | 140.80 | 138.52 | 138.67 | 138.67 | -0.64% | 348,076 |
| Jul 5, 2024 | 139.91 | 140.10 | 138.88 | 139.57 | 139.57 | -0.31% | 268,907 |
| Jul 3, 2024 | 139.09 | 140.55 | 138.91 | 140.00 | 140.00 | 1.11% | 238,045 |
| Jul 2, 2024 | 138.87 | 139.99 | 137.51 | 138.46 | 138.46 | -0.07% | 561,698 |
| Jul 1, 2024 | 139.88 | 139.88 | 136.94 | 138.56 | 138.56 | -0.74% | 682,616 |
| Jun 28, 2024 | 140.53 | 140.79 | 137.86 | 139.60 | 139.60 | -0.66% | 1,023,883 |
| Jun 27, 2024 | 140.86 | 141.58 | 139.65 | 140.53 | 140.53 | -0.15% | 822,758 |
| Jun 26, 2024 | 139.62 | 140.89 | 138.58 | 140.74 | 140.74 | 0.98% | 618,135 |
| Jun 25, 2024 | 139.59 | 139.69 | 137.24 | 139.37 | 139.37 | -0.26% | 535,383 |
| Jun 24, 2024 | 139.00 | 141.14 | 138.74 | 139.74 | 139.74 | 0.60% | 621,800 |
| Jun 21, 2024 | 137.36 | 138.94 | 136.12 | 138.91 | 138.91 | 0.75% | 955,402 |
| Jun 20, 2024 | 136.29 | 138.42 | 135.65 | 137.87 | 137.87 | 0.79% | 875,302 |
| Jun 18, 2024 | 139.64 | 140.00 | 136.50 | 136.79 | 136.79 | -2.19% | 620,985 |
| Jun 17, 2024 | 135.75 | 139.97 | 135.75 | 139.85 | 139.85 | 2.42% | 480,249 |
| Jun 14, 2024 | 138.17 | 139.07 | 134.39 | 136.54 | 136.54 | -2.00% | 319,317 |
| Jun 13, 2024 | 138.52 | 140.39 | 138.46 | 139.32 | 139.32 | 0.79% | 550,339 |
| Jun 12, 2024 | 137.55 | 138.59 | 136.73 | 138.23 | 138.23 | 1.54% | 474,449 |
| Jun 11, 2024 | 134.00 | 137.38 | 133.34 | 136.13 | 136.13 | 1.20% | 582,661 |
| Jun 10, 2024 | 133.84 | 135.53 | 133.50 | 134.51 | 134.51 | 0.01% | 414,745 |
| Jun 7, 2024 | 133.46 | 135.10 | 133.10 | 134.49 | 134.49 | 0.40% | 336,912 |
| Jun 6, 2024 | 132.47 | 134.34 | 131.87 | 133.96 | 133.96 | 0.78% | 399,505 |
| Jun 5, 2024 | 132.04 | 133.33 | 130.55 | 132.92 | 132.92 | 0.54% | 451,925 |
| Jun 4, 2024 | 133.02 | 134.94 | 131.60 | 132.21 | 132.21 | -0.61% | 290,194 |
| Jun 3, 2024 | 129.74 | 133.17 | 126.88 | 133.02 | 133.02 | 2.72% | 563,308 |
| May 31, 2024 | 128.77 | 130.38 | 126.70 | 129.50 | 129.50 | 1.10% | 791,570 |
| May 30, 2024 | 130.94 | 131.13 | 127.82 | 128.09 | 128.09 | -1.54% | 368,065 |
| May 29, 2024 | 130.01 | 131.10 | 130.00 | 130.10 | 130.10 | -0.67% | 363,364 |
| May 28, 2024 | 132.13 | 132.51 | 130.41 | 130.98 | 130.98 | -1.51% | 487,861 |
| May 24, 2024 | 135.29 | 135.77 | 132.90 | 132.99 | 132.99 | -1.20% | 285,766 |
| May 23, 2024 | 136.48 | 137.47 | 134.08 | 134.60 | 134.60 | -0.99% | 741,486 |
| May 22, 2024 | 135.00 | 136.70 | 134.53 | 135.95 | 135.95 | 0.35% | 539,856 |
| May 21, 2024 | 134.70 | 135.60 | 134.17 | 135.47 | 135.47 | 0.07% | 281,163 |
| May 20, 2024 | 133.33 | 135.53 | 132.28 | 135.37 | 135.37 | 1.31% | 396,434 |
| May 17, 2024 | 134.95 | 134.95 | 132.91 | 133.62 | 133.62 | -0.97% | 326,832 |
| May 16, 2024 | 134.22 | 136.33 | 133.74 | 134.93 | 134.93 | 0.80% | 380,890 |
| May 15, 2024 | 134.02 | 134.18 | 132.11 | 133.86 | 133.86 | -0.03% | 454,715 |
| May 14, 2024 | 134.94 | 135.76 | 133.19 | 133.90 | 133.90 | -0.65% | 544,939 |
| May 13, 2024 | 138.92 | 139.26 | 133.94 | 134.77 | 134.77 | -2.68% | 643,173 |
| May 10, 2024 | 138.79 | 139.21 | 137.79 | 138.48 | 138.48 | 0.06% | 387,929 |
| May 9, 2024 | 138.82 | 139.55 | 137.07 | 138.40 | 138.40 | -0.50% | 525,934 |
| May 8, 2024 | 137.61 | 139.67 | 137.25 | 139.10 | 139.10 | 0.74% | 451,041 |
| May 7, 2024 | 135.98 | 138.86 | 135.37 | 138.08 | 138.08 | 1.56% | 668,695 |
| May 6, 2024 | 135.49 | 136.66 | 134.45 | 135.96 | 135.96 | 1.45% | 461,441 |
| May 3, 2024 | 134.18 | 135.51 | 133.02 | 134.02 | 134.02 | 0.68% | 497,871 |