Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
21.25
+0.75 (3.66%)
Feb 26, 2025, 2:10 PM EST - Market open
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.05% | 392 |
| Feb 20, 2025 | 20.17 | 20.50 | 20.17 | 20.49 | 20.49 | 0.44% | 1,283 |
| Feb 19, 2025 | 20.34 | 20.50 | 20.34 | 20.40 | 20.40 | -0.49% | 2,114 |
| Feb 18, 2025 | 20.68 | 20.68 | 20.50 | 20.50 | 20.50 | -1.44% | 5,817 |
| Feb 14, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 1,014 |
| Feb 13, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 1.33% | 716 |
| Feb 12, 2025 | 20.53 | 20.65 | 20.23 | 20.23 | 20.23 | -1.22% | 1,933 |
| Feb 11, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.48 | -1.77% | 1,202 |
| Feb 10, 2025 | 20.45 | 20.85 | 20.25 | 20.85 | 20.85 | 0.24% | 2,993 |
| Feb 7, 2025 | 20.26 | 20.80 | 20.26 | 20.80 | 20.80 | 1.46% | 2,368 |
| Feb 6, 2025 | 20.43 | 20.50 | 20.00 | 20.50 | 20.50 | 0.56% | 11,855 |
| Feb 5, 2025 | 20.28 | 20.68 | 20.28 | 20.39 | 20.39 | -1.76% | 2,636 |
| Feb 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 898 |
| Feb 3, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | -3.49% | 1,424 |
| Jan 31, 2025 | 22.07 | 22.07 | 21.50 | 21.50 | 21.50 | 4.88% | 888 |
| Jan 30, 2025 | 20.50 | 20.50 | 20.37 | 20.50 | 20.50 | 2.50% | 2,011 |
| Jan 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 1,117 |
| Jan 28, 2025 | 20.50 | 20.50 | 20.18 | 20.50 | 20.50 | - | 1,841 |
| Jan 27, 2025 | 19.89 | 20.90 | 19.89 | 20.50 | 20.50 | - | 1,942 |
| Jan 24, 2025 | 20.48 | 20.70 | 20.33 | 20.50 | 20.50 | -2.05% | 3,458 |
| Jan 23, 2025 | 20.09 | 20.93 | 20.09 | 20.93 | 20.93 | 2.05% | 2,758 |
| Jan 22, 2025 | 20.60 | 20.98 | 20.51 | 20.51 | 20.51 | -1.73% | 845 |
| Jan 21, 2025 | 20.40 | 21.04 | 20.40 | 20.87 | 20.87 | 2.21% | 4,639 |
| Jan 17, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -3.22% | 1,674 |
| Jan 16, 2025 | 20.55 | 21.10 | 20.55 | 21.10 | 21.10 | 2.93% | 935 |
| Jan 15, 2025 | 20.50 | 20.50 | 20.26 | 20.50 | 20.50 | - | 3,270 |
| Jan 14, 2025 | 20.64 | 21.20 | 20.41 | 20.50 | 20.50 | -2.84% | 3,103 |
| Jan 13, 2025 | 21.04 | 21.10 | 20.41 | 21.10 | 21.10 | 1.69% | 1,162 |
| Jan 10, 2025 | 20.63 | 21.09 | 20.45 | 20.75 | 20.75 | -0.43% | 1,397 |
| Jan 8, 2025 | 20.56 | 20.84 | 20.56 | 20.84 | 20.84 | -1.23% | 1,666 |
| Jan 7, 2025 | 21.44 | 21.44 | 20.90 | 21.10 | 21.10 | 0.48% | 1,860 |
| Jan 6, 2025 | 20.90 | 21.00 | 20.68 | 21.00 | 21.00 | - | 2,745 |
| Jan 3, 2025 | 21.27 | 21.27 | 21.00 | 21.00 | 21.00 | 2.44% | 1,372 |
| Jan 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 513 |
| Dec 31, 2024 | 20.72 | 21.49 | 20.37 | 20.50 | 20.50 | -2.57% | 3,701 |
| Dec 30, 2024 | 22.31 | 22.50 | 21.04 | 21.04 | 20.97 | -3.93% | 3,054 |
| Dec 27, 2024 | 21.50 | 22.49 | 21.00 | 21.90 | 21.83 | 0.97% | 843 |
| Dec 26, 2024 | 22.00 | 22.00 | 21.00 | 21.69 | 21.62 | -3.17% | 5,292 |
| Dec 24, 2024 | 20.86 | 22.93 | 20.40 | 22.40 | 22.32 | 9.27% | 9,974 |
| Dec 23, 2024 | 20.63 | 20.87 | 20.07 | 20.50 | 20.43 | -1.87% | 2,189 |
| Dec 20, 2024 | 20.56 | 20.90 | 20.50 | 20.89 | 20.82 | -0.29% | 3,418 |
| Dec 19, 2024 | 20.50 | 20.95 | 20.00 | 20.95 | 20.88 | 4.75% | 3,062 |
| Dec 18, 2024 | 20.57 | 20.75 | 20.00 | 20.00 | 19.93 | -4.44% | 2,201 |
| Dec 17, 2024 | 20.41 | 21.12 | 20.35 | 20.93 | 20.86 | -0.57% | 1,793 |
| Dec 16, 2024 | 21.00 | 21.05 | 20.45 | 21.05 | 20.98 | -2.00% | 2,110 |
| Dec 13, 2024 | 20.11 | 21.48 | 20.11 | 21.48 | 21.41 | 0.37% | 3,076 |
| Dec 12, 2024 | 19.92 | 21.40 | 19.92 | 21.40 | 21.33 | 3.43% | 1,181 |
| Dec 11, 2024 | 20.50 | 22.20 | 20.50 | 20.69 | 20.62 | 0.88% | 1,798 |
| Dec 10, 2024 | 20.66 | 20.66 | 20.30 | 20.51 | 20.44 | -5.83% | 1,671 |
| Dec 9, 2024 | 20.92 | 21.78 | 20.92 | 21.78 | 21.71 | 3.81% | 1,896 |
| Dec 6, 2024 | 20.54 | 20.98 | 20.52 | 20.98 | 20.91 | 2.34% | 1,009 |
| Dec 5, 2024 | 21.43 | 21.43 | 19.75 | 20.50 | 20.43 | -5.70% | 12,638 |
| Dec 4, 2024 | 20.50 | 21.74 | 20.42 | 21.74 | 21.67 | 2.99% | 1,112 |
| Dec 3, 2024 | 20.86 | 22.66 | 20.86 | 21.11 | 21.04 | 2.72% | 5,193 |
| Dec 2, 2024 | 20.10 | 20.96 | 20.10 | 20.55 | 20.48 | -1.91% | 2,740 |
| Nov 29, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | 6.77% | 1,531 |
| Nov 27, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.56 | -5.44% | 684 |
| Nov 26, 2024 | 19.99 | 20.75 | 19.99 | 20.75 | 20.68 | 2.22% | 473 |
| Nov 25, 2024 | 19.98 | 20.30 | 19.98 | 20.30 | 20.23 | 1.75% | 1,008 |
| Nov 22, 2024 | 20.70 | 20.70 | 19.95 | 19.95 | 19.88 | 0.76% | 1,276 |
| Nov 21, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | -2.85% | 808 |
| Nov 20, 2024 | 19.50 | 20.38 | 19.47 | 20.38 | 20.31 | 4.51% | 737 |
| Nov 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | - | 308 |
| Nov 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.43 | - | 407 |
| Nov 15, 2024 | 20.48 | 20.90 | 19.50 | 19.50 | 19.43 | -4.60% | 3,871 |
| Nov 14, 2024 | 19.08 | 20.50 | 19.03 | 20.44 | 20.37 | 2.82% | 2,261 |
| Nov 13, 2024 | 19.83 | 19.88 | 19.50 | 19.88 | 19.81 | -1.49% | 32,687 |
| Nov 12, 2024 | 20.00 | 20.18 | 19.56 | 20.18 | 20.11 | 3.49% | 3,908 |
| Nov 11, 2024 | 19.93 | 20.00 | 19.50 | 19.50 | 19.43 | -1.76% | 2,529 |
| Nov 8, 2024 | 19.50 | 19.85 | 19.50 | 19.85 | 19.78 | 1.79% | 965 |
| Nov 7, 2024 | 19.50 | 19.60 | 19.28 | 19.50 | 19.43 | -2.50% | 2,710 |
| Nov 6, 2024 | 19.50 | 20.00 | 19.50 | 20.00 | 19.93 | 3.63% | 2,007 |
| Nov 5, 2024 | 18.80 | 19.43 | 18.80 | 19.30 | 19.23 | 2.12% | 10,049 |
| Nov 4, 2024 | 19.07 | 19.23 | 18.45 | 18.90 | 18.84 | 1.12% | 8,940 |
| Nov 1, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.63 | -2.66% | 383 |
| Oct 31, 2024 | 18.43 | 19.20 | 18.43 | 19.20 | 19.14 | 3.95% | 840 |
| Oct 30, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.41 | -2.19% | 357 |
| Oct 29, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | - | 88 |
| Oct 28, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | - | 207 |
| Oct 25, 2024 | 18.88 | 18.90 | 18.51 | 18.88 | 18.82 | -0.62% | 751 |
| Oct 24, 2024 | 18.51 | 19.00 | 18.51 | 19.00 | 18.94 | 0.96% | 3,237 |
| Oct 23, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.76 | - | 195 |
| Oct 22, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.76 | -3.34% | 304 |
| Oct 21, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.40 | - | 32 |
| Oct 18, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.40 | - | 178 |
| Oct 17, 2024 | 18.93 | 19.47 | 18.72 | 19.47 | 19.40 | 1.94% | 4,661 |
| Oct 16, 2024 | 18.45 | 19.10 | 18.45 | 19.10 | 19.04 | 1.06% | 1,345 |
| Oct 15, 2024 | 18.90 | 18.91 | 18.90 | 18.90 | 18.84 | -0.05% | 906 |
| Oct 14, 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 18.85 | 0.05% | 4,510 |
| Oct 11, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | - | 565 |
| Oct 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | - | 185 |
| Oct 9, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | - | 250 |
| Oct 8, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | -0.40% | 568 |
| Oct 7, 2024 | 18.90 | 19.35 | 18.90 | 18.98 | 18.91 | 0.40% | 3,932 |
| Oct 4, 2024 | 18.43 | 18.90 | 18.43 | 18.90 | 18.84 | - | 662 |
| Oct 3, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.84 | -0.37% | 484 |
| Oct 2, 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.91 | - | 236 |
| Oct 1, 2024 | 19.45 | 19.45 | 18.97 | 18.97 | 18.91 | -1.71% | 373 |
| Sep 30, 2024 | 18.90 | 19.30 | 18.90 | 19.30 | 19.23 | 2.12% | 1,435 |
| Sep 27, 2024 | 18.90 | 19.05 | 18.64 | 18.90 | 18.77 | -0.42% | 3,536 |