Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
20.89
+0.21 (1.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.56 | 20.90 | 20.50 | 20.89 | 20.89 | -0.29% | 3,418 |
| Dec 19, 2024 | 20.50 | 20.95 | 20.00 | 20.95 | 20.95 | 4.75% | 3,062 |
| Dec 18, 2024 | 20.57 | 20.75 | 20.00 | 20.00 | 20.00 | -4.44% | 2,201 |
| Dec 17, 2024 | 20.41 | 21.12 | 20.35 | 20.93 | 20.93 | -0.57% | 1,793 |
| Dec 16, 2024 | 21.00 | 21.05 | 20.45 | 21.05 | 21.05 | -2.00% | 2,110 |
| Dec 13, 2024 | 20.11 | 21.48 | 20.11 | 21.48 | 21.48 | 0.37% | 3,076 |
| Dec 12, 2024 | 19.92 | 21.40 | 19.92 | 21.40 | 21.40 | 3.43% | 1,181 |
| Dec 11, 2024 | 20.50 | 22.20 | 20.50 | 20.69 | 20.69 | 0.88% | 1,798 |
| Dec 10, 2024 | 20.66 | 20.66 | 20.30 | 20.51 | 20.51 | -5.83% | 1,671 |
| Dec 9, 2024 | 20.92 | 21.78 | 20.92 | 21.78 | 21.78 | 3.81% | 1,896 |
| Dec 6, 2024 | 20.54 | 20.98 | 20.52 | 20.98 | 20.98 | 2.34% | 1,009 |
| Dec 5, 2024 | 21.43 | 21.43 | 19.75 | 20.50 | 20.50 | -5.70% | 12,638 |
| Dec 4, 2024 | 20.50 | 21.74 | 20.42 | 21.74 | 21.74 | 2.99% | 1,112 |
| Dec 3, 2024 | 20.86 | 22.66 | 20.86 | 21.11 | 21.11 | 2.72% | 5,193 |
| Dec 2, 2024 | 20.10 | 20.96 | 20.10 | 20.55 | 20.55 | -1.91% | 2,740 |
| Nov 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 6.77% | 1,531 |
| Nov 27, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -5.44% | 684 |
| Nov 26, 2024 | 19.99 | 20.75 | 19.99 | 20.75 | 20.75 | 2.22% | 473 |
| Nov 25, 2024 | 19.98 | 20.30 | 19.98 | 20.30 | 20.30 | 1.75% | 1,008 |
| Nov 22, 2024 | 20.70 | 20.70 | 19.95 | 19.95 | 19.95 | 0.76% | 1,276 |
| Nov 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.85% | 808 |
| Nov 20, 2024 | 19.50 | 20.38 | 19.47 | 20.38 | 20.38 | 4.51% | 737 |
| Nov 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 308 |
| Nov 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 407 |
| Nov 15, 2024 | 20.48 | 20.90 | 19.50 | 19.50 | 19.50 | -4.60% | 3,871 |
| Nov 14, 2024 | 19.08 | 20.50 | 19.03 | 20.44 | 20.44 | 2.82% | 2,261 |
| Nov 13, 2024 | 19.83 | 19.88 | 19.50 | 19.88 | 19.88 | -1.49% | 32,687 |
| Nov 12, 2024 | 20.00 | 20.18 | 19.56 | 20.18 | 20.18 | 3.49% | 3,908 |
| Nov 11, 2024 | 19.93 | 20.00 | 19.50 | 19.50 | 19.50 | -1.76% | 2,529 |
| Nov 8, 2024 | 19.50 | 19.85 | 19.50 | 19.85 | 19.85 | 1.79% | 965 |
| Nov 7, 2024 | 19.50 | 19.60 | 19.28 | 19.50 | 19.50 | -2.50% | 2,710 |
| Nov 6, 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 3.63% | 2,007 |
| Nov 5, 2024 | 18.80 | 19.43 | 18.80 | 19.30 | 19.30 | 2.12% | 10,049 |
| Nov 4, 2024 | 19.07 | 19.23 | 18.45 | 18.90 | 18.90 | 1.12% | 8,940 |
| Nov 1, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -2.66% | 383 |
| Oct 31, 2024 | 18.43 | 19.20 | 18.43 | 19.20 | 19.20 | 3.95% | 840 |
| Oct 30, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.19% | 357 |
| Oct 29, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 88 |
| Oct 28, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 207 |
| Oct 25, 2024 | 18.88 | 18.90 | 18.51 | 18.88 | 18.88 | -0.62% | 751 |
| Oct 24, 2024 | 18.51 | 19.00 | 18.51 | 19.00 | 19.00 | 0.96% | 3,237 |
| Oct 23, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - | 195 |
| Oct 22, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.34% | 304 |
| Oct 21, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | 32 |
| Oct 18, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | 178 |
| Oct 17, 2024 | 18.93 | 19.47 | 18.72 | 19.47 | 19.47 | 1.94% | 4,661 |
| Oct 16, 2024 | 18.45 | 19.10 | 18.45 | 19.10 | 19.10 | 1.06% | 1,345 |
| Oct 15, 2024 | 18.90 | 18.91 | 18.90 | 18.90 | 18.90 | -0.05% | 906 |
| Oct 14, 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 18.91 | 0.05% | 4,510 |
| Oct 11, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 565 |
| Oct 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 185 |
| Oct 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 250 |
| Oct 8, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.40% | 568 |
| Oct 7, 2024 | 18.90 | 19.35 | 18.90 | 18.98 | 18.98 | 0.40% | 3,932 |
| Oct 4, 2024 | 18.43 | 18.90 | 18.43 | 18.90 | 18.90 | - | 662 |
| Oct 3, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.37% | 484 |
| Oct 2, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - | 236 |
| Oct 1, 2024 | 19.45 | 19.45 | 18.97 | 18.97 | 18.97 | -1.71% | 373 |
| Sep 30, 2024 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.12% | 1,435 |
| Sep 27, 2024 | 18.90 | 19.05 | 18.64 | 18.90 | 18.83 | -0.42% | 3,536 |
| Sep 26, 2024 | 18.69 | 18.98 | 18.60 | 18.98 | 18.91 | 2.58% | 3,991 |
| Sep 25, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.44 | 0.83% | 1,222 |
| Sep 24, 2024 | 18.36 | 18.36 | 18.29 | 18.35 | 18.28 | 0.27% | 2,019 |
| Sep 23, 2024 | 18.35 | 18.38 | 18.30 | 18.30 | 18.23 | -2.40% | 959 |
| Sep 20, 2024 | 18.29 | 18.75 | 18.29 | 18.75 | 18.68 | 2.46% | 2,114 |
| Sep 19, 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.23 | 1.27% | 2,666 |
| Sep 18, 2024 | 18.05 | 18.56 | 18.05 | 18.07 | 18.01 | 0.11% | 4,863 |
| Sep 17, 2024 | 18.16 | 18.50 | 18.05 | 18.05 | 17.99 | -1.96% | 759 |
| Sep 16, 2024 | 18.51 | 18.83 | 18.41 | 18.41 | 18.34 | -2.33% | 4,109 |
| Sep 13, 2024 | 18.90 | 18.90 | 18.85 | 18.85 | 18.78 | 0.11% | 1,820 |
| Sep 12, 2024 | 19.30 | 19.30 | 18.83 | 18.83 | 18.76 | -0.37% | 1,825 |
| Sep 11, 2024 | 19.15 | 19.40 | 18.90 | 18.90 | 18.83 | -3.57% | 5,792 |
| Sep 10, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.53 | 2.08% | 293 |
| Sep 9, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | - | 220 |
| Sep 6, 2024 | 19.80 | 19.80 | 19.20 | 19.20 | 19.13 | -4.60% | 2,943 |
| Sep 5, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | - | 68 |
| Sep 4, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.63% | 130 |
| Sep 3, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | - | 731 |
| Aug 30, 2024 | 19.94 | 20.00 | 19.94 | 20.00 | 19.93 | -0.65% | 470 |
| Aug 29, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | - | 44 |
| Aug 28, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | - | 226 |
| Aug 27, 2024 | 20.12 | 20.17 | 20.12 | 20.13 | 20.06 | 3.23% | 1,207 |
| Aug 26, 2024 | 19.78 | 20.75 | 19.50 | 19.50 | 19.43 | -1.56% | 4,232 |
| Aug 23, 2024 | 18.80 | 19.83 | 18.50 | 19.81 | 19.74 | 5.09% | 17,888 |
| Aug 22, 2024 | 19.96 | 19.96 | 18.66 | 18.85 | 18.78 | -6.57% | 4,028 |
| Aug 21, 2024 | 20.30 | 20.30 | 20.10 | 20.18 | 20.10 | -1.48% | 1,110 |
| Aug 20, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.41 | - | 1,014 |
| Aug 19, 2024 | 20.30 | 20.48 | 20.30 | 20.48 | 20.41 | -1.11% | 627 |
| Aug 16, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | - | 153 |
| Aug 15, 2024 | 20.30 | 20.71 | 20.30 | 20.71 | 20.64 | -1.38% | 1,391 |
| Aug 14, 2024 | 20.56 | 21.00 | 20.56 | 21.00 | 20.92 | -0.95% | 761 |
| Aug 13, 2024 | 20.45 | 21.20 | 20.45 | 21.20 | 21.12 | 1.68% | 932 |
| Aug 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.78 | -1.18% | 422 |
| Aug 9, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.02 | 0.64% | 516 |
| Aug 8, 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 20.89 | -2.49% | 1,112 |
| Aug 7, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | 0.47% | 383 |
| Aug 6, 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.32 | 3.38% | 1,256 |
| Aug 5, 2024 | 21.00 | 21.00 | 20.49 | 20.70 | 20.63 | -1.43% | 2,688 |
| Aug 2, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | -1.93% | 1,439 |
| Aug 1, 2024 | 21.25 | 21.41 | 21.25 | 21.41 | 21.34 | -1.45% | 562 |