Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
18.65
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

Canterbury Park Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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