Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
18.65
-0.06 (-0.32%)
Jul 10, 2025, 4:00 PM - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.32% | 390 |
| Jul 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | 247 |
| Jul 8, 2025 | 18.74 | 19.04 | 18.71 | 18.71 | 18.71 | 1.14% | 2,466 |
| Jul 7, 2025 | 18.77 | 18.77 | 18.35 | 18.50 | 18.50 | -0.05% | 4,463 |
| Jul 3, 2025 | 19.17 | 19.17 | 18.51 | 18.51 | 18.51 | -5.08% | 4,297 |
| Jul 2, 2025 | 19.25 | 21.61 | 19.01 | 19.50 | 19.50 | 2.42% | 38,090 |
| Jul 1, 2025 | 19.05 | 20.11 | 18.85 | 19.04 | 19.04 | 1.01% | 37,587 |
| Jun 30, 2025 | 19.63 | 19.90 | 18.80 | 18.85 | 18.85 | 0.16% | 16,500 |
| Jun 27, 2025 | 18.82 | 19.02 | 18.81 | 18.82 | 18.75 | -2.18% | 1,821 |
| Jun 26, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.17 | -1.94% | 515 |
| Jun 25, 2025 | 20.00 | 20.00 | 19.26 | 19.62 | 19.55 | -0.05% | 7,839 |
| Jun 24, 2025 | 19.31 | 19.65 | 18.75 | 19.63 | 19.56 | 1.66% | 7,753 |
| Jun 23, 2025 | 18.50 | 19.31 | 18.50 | 19.31 | 19.24 | 2.17% | 4,562 |
| Jun 20, 2025 | 18.09 | 19.49 | 18.00 | 18.90 | 18.83 | -0.37% | 7,690 |
| Jun 18, 2025 | 17.90 | 19.49 | 17.39 | 18.97 | 18.90 | 7.72% | 6,003 |
| Jun 17, 2025 | 16.90 | 17.61 | 16.90 | 17.61 | 17.55 | 3.35% | 84,914 |
| Jun 16, 2025 | 17.26 | 17.26 | 17.04 | 17.04 | 16.98 | -0.06% | 1,634 |
| Jun 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.99 | -0.87% | 832 |
| Jun 12, 2025 | 17.15 | 17.20 | 17.09 | 17.20 | 17.14 | 1.18% | 2,281 |
| Jun 11, 2025 | 16.89 | 17.00 | 16.89 | 17.00 | 16.94 | -0.12% | 4,173 |
| Jun 10, 2025 | 16.83 | 17.02 | 16.75 | 17.02 | 16.96 | -2.18% | 4,149 |
| Jun 9, 2025 | 17.62 | 17.75 | 17.40 | 17.40 | 17.34 | -0.17% | 2,636 |
| Jun 6, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.37 | -1.02% | 872 |
| Jun 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.55 | - | 311 |
| Jun 4, 2025 | 17.51 | 17.61 | 17.51 | 17.61 | 17.55 | 1.21% | 889 |
| Jun 3, 2025 | 17.43 | 17.43 | 17.40 | 17.40 | 17.34 | -3.17% | 911 |
| Jun 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - | 1,296 |
| May 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.90 | - | 249 |
| May 29, 2025 | 17.89 | 17.97 | 17.75 | 17.97 | 17.90 | 0.81% | 2,269 |
| May 28, 2025 | 17.99 | 17.99 | 17.83 | 17.83 | 17.76 | 0.42% | 855 |
| May 27, 2025 | 17.96 | 18.00 | 17.75 | 17.75 | 17.68 | -0.28% | 1,516 |
| May 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.73 | 2.30% | 633 |
| May 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -0.57% | 855 |
| May 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.57% | 514 |
| May 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - | 720 |
| May 19, 2025 | 17.57 | 17.69 | 17.40 | 17.40 | 17.34 | -0.63% | 1,814 |
| May 16, 2025 | 17.41 | 17.68 | 17.40 | 17.51 | 17.45 | -0.99% | 2,012 |
| May 15, 2025 | 17.40 | 17.69 | 17.40 | 17.69 | 17.62 | 1.58% | 658 |
| May 14, 2025 | 17.68 | 17.68 | 17.41 | 17.41 | 17.35 | -0.51% | 754 |
| May 13, 2025 | 17.45 | 17.50 | 17.31 | 17.50 | 17.44 | 0.69% | 693 |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.32 | - | 590 |
| May 9, 2025 | 17.00 | 17.38 | 17.00 | 17.38 | 17.32 | 1.02% | 663 |
| May 8, 2025 | 17.16 | 17.21 | 17.16 | 17.21 | 17.14 | 1.15% | 640 |
| May 7, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | - | 371 |
| May 6, 2025 | 17.16 | 17.16 | 17.01 | 17.01 | 16.95 | -2.24% | 878 |
| May 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - | 504 |
| May 2, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.34 | 1.99% | 1,326 |
| May 1, 2025 | 17.13 | 17.13 | 17.00 | 17.06 | 17.00 | -1.10% | 1,049 |
| Apr 30, 2025 | 17.26 | 17.26 | 17.25 | 17.25 | 17.19 | - | 541 |
| Apr 29, 2025 | 17.11 | 17.36 | 17.00 | 17.25 | 17.19 | -1.03% | 1,067 |