Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
18.90
-0.54 (-2.78%)
Nov 4, 2024, 4:00 PM EST - Market closed
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.65 | - | 846 |
| Jul 30, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.65 | - | 564 |
| Jul 29, 2024 | 21.38 | 22.17 | 21.00 | 21.73 | 21.65 | 1.02% | 7,359 |
| Jul 26, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 21.43 | 0.05% | 1,533 |
| Jul 25, 2024 | 21.42 | 21.50 | 21.42 | 21.50 | 21.42 | 0.89% | 4,021 |
| Jul 24, 2024 | 21.32 | 21.41 | 21.31 | 21.31 | 21.23 | -2.92% | 2,571 |
| Jul 23, 2024 | 22.33 | 22.33 | 21.95 | 21.95 | 21.87 | -0.05% | 2,279 |
| Jul 22, 2024 | 21.27 | 21.96 | 21.27 | 21.96 | 21.88 | 1.10% | 1,838 |
| Jul 19, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | 3.33% | 1,002 |
| Jul 18, 2024 | 21.45 | 21.70 | 21.02 | 21.02 | 20.94 | -2.00% | 3,511 |
| Jul 17, 2024 | 21.50 | 21.50 | 21.01 | 21.45 | 21.37 | -0.56% | 1,203 |
| Jul 16, 2024 | 21.39 | 21.70 | 21.39 | 21.57 | 21.49 | 1.41% | 3,169 |
| Jul 15, 2024 | 21.25 | 21.27 | 21.25 | 21.27 | 21.19 | 0.33% | 831 |
| Jul 12, 2024 | 20.83 | 21.37 | 20.16 | 21.20 | 21.12 | 0.95% | 19,493 |
| Jul 11, 2024 | 21.04 | 21.04 | 21.00 | 21.00 | 20.92 | -0.80% | 1,182 |
| Jul 10, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.09 | 0.34% | 371 |
| Jul 9, 2024 | 21.00 | 21.25 | 20.65 | 21.10 | 21.02 | -0.72% | 9,058 |
| Jul 8, 2024 | 20.78 | 21.30 | 20.40 | 21.25 | 21.17 | -0.93% | 14,632 |
| Jul 5, 2024 | 20.95 | 21.70 | 20.53 | 21.45 | 21.37 | -0.23% | 11,196 |
| Jul 3, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - | 154 |
| Jul 2, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.42 | - | 998 |
| Jul 1, 2024 | 21.13 | 21.50 | 20.98 | 21.50 | 21.42 | -1.56% | 2,905 |
| Jun 28, 2024 | 21.00 | 21.84 | 20.90 | 21.84 | 21.76 | -1.09% | 12,548 |
| Jun 27, 2024 | 21.25 | 22.08 | 21.02 | 22.08 | 21.93 | 3.27% | 2,817 |
| Jun 26, 2024 | 20.72 | 21.38 | 20.72 | 21.38 | 21.24 | 1.81% | 4,934 |
| Jun 25, 2024 | 21.50 | 21.50 | 21.00 | 21.00 | 20.86 | -2.42% | 5,789 |
| Jun 24, 2024 | 21.38 | 21.52 | 21.38 | 21.52 | 21.37 | -1.74% | 1,360 |
| Jun 21, 2024 | 21.00 | 21.90 | 21.00 | 21.90 | 21.75 | 0.23% | 4,935 |
| Jun 20, 2024 | 22.25 | 22.96 | 20.90 | 21.85 | 21.70 | -3.32% | 8,151 |
| Jun 18, 2024 | 23.03 | 23.03 | 22.23 | 22.60 | 22.45 | -4.52% | 5,619 |
| Jun 17, 2024 | 23.49 | 24.05 | 23.34 | 23.67 | 23.51 | 0.77% | 7,973 |
| Jun 14, 2024 | 22.87 | 23.49 | 22.87 | 23.49 | 23.33 | 2.67% | 8,317 |
| Jun 13, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.72 | -0.13% | 477 |