Canterbury Park Holding Corporation (CPHC)
NASDAQ: CPHC · Real-Time Price · USD
18.50
+0.25 (1.37%)
At close: Apr 1, 2025, 4:00 PM
18.04
-0.46 (-2.49%)
After-hours: Apr 1, 2025, 4:37 PM EDT
Canterbury Park Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.33 | 18.50 | 18.33 | 18.50 | 18.50 | 1.37% | 873 |
| Mar 31, 2025 | 18.20 | 18.25 | 18.20 | 18.25 | 18.25 | -0.11% | 960 |
| Mar 28, 2025 | 18.00 | 18.27 | 18.00 | 18.27 | 18.20 | -0.49% | 1,152 |
| Mar 27, 2025 | 18.50 | 18.50 | 18.25 | 18.36 | 18.29 | 0.60% | 2,769 |
| Mar 26, 2025 | 18.50 | 18.51 | 18.25 | 18.25 | 18.18 | -1.40% | 3,461 |
| Mar 25, 2025 | 18.50 | 18.75 | 18.50 | 18.51 | 18.44 | -2.61% | 1,357 |
| Mar 24, 2025 | 18.69 | 19.01 | 18.69 | 19.01 | 18.93 | 0.41% | 910 |
| Mar 21, 2025 | 18.74 | 18.95 | 18.74 | 18.93 | 18.86 | -0.37% | 1,866 |
| Mar 20, 2025 | 18.99 | 19.00 | 18.84 | 19.00 | 18.93 | -0.05% | 2,308 |
| Mar 19, 2025 | 19.50 | 19.50 | 18.99 | 19.01 | 18.94 | 0.21% | 1,782 |
| Mar 18, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | 18.90 | 1.55% | 1,054 |
| Mar 17, 2025 | 19.05 | 19.05 | 18.68 | 18.68 | 18.61 | -1.92% | 2,315 |
| Mar 14, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.97 | -2.33% | 919 |
| Mar 13, 2025 | 19.01 | 19.50 | 19.01 | 19.50 | 19.43 | -0.41% | 811 |
| Mar 12, 2025 | 19.31 | 19.58 | 19.00 | 19.58 | 19.51 | -2.59% | 2,656 |
| Mar 11, 2025 | 20.00 | 20.22 | 20.00 | 20.10 | 20.02 | 0.25% | 1,609 |
| Mar 10, 2025 | 20.36 | 20.36 | 20.00 | 20.05 | 19.97 | -0.11% | 3,579 |
| Mar 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.00 | -2.80% | 486 |
| Mar 6, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | - | 748 |
| Mar 5, 2025 | 20.50 | 20.71 | 20.32 | 20.65 | 20.57 | - | 3,291 |
| Mar 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | -0.86% | 836 |
| Mar 3, 2025 | 20.72 | 21.30 | 20.72 | 20.83 | 20.75 | -1.84% | 8,257 |
| Feb 28, 2025 | 21.36 | 21.36 | 20.50 | 21.22 | 21.14 | 2.71% | 3,420 |
| Feb 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | -4.31% | 904 |
| Feb 26, 2025 | 21.00 | 21.59 | 21.00 | 21.59 | 21.51 | 2.81% | 1,682 |
| Feb 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.92 | 2.44% | 677 |
| Feb 24, 2025 | 20.79 | 20.79 | 20.45 | 20.50 | 20.42 | - | 1,809 |
| Feb 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 0.05% | 392 |
| Feb 20, 2025 | 20.17 | 20.50 | 20.17 | 20.49 | 20.41 | 0.44% | 1,283 |
| Feb 19, 2025 | 20.34 | 20.50 | 20.34 | 20.40 | 20.32 | -0.49% | 2,114 |
| Feb 18, 2025 | 20.68 | 20.68 | 20.50 | 20.50 | 20.42 | -1.44% | 5,817 |
| Feb 14, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 20.72 | 1.46% | 1,014 |
| Feb 13, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.42 | 1.33% | 716 |
| Feb 12, 2025 | 20.53 | 20.65 | 20.23 | 20.23 | 20.15 | -1.22% | 1,933 |
| Feb 11, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | 20.40 | -1.77% | 1,202 |
| Feb 10, 2025 | 20.45 | 20.85 | 20.25 | 20.85 | 20.77 | 0.24% | 2,993 |
| Feb 7, 2025 | 20.26 | 20.80 | 20.26 | 20.80 | 20.72 | 1.46% | 2,368 |
| Feb 6, 2025 | 20.43 | 20.50 | 20.00 | 20.50 | 20.42 | 0.56% | 11,855 |
| Feb 5, 2025 | 20.28 | 20.68 | 20.28 | 20.39 | 20.31 | -1.76% | 2,636 |
| Feb 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | - | 898 |
| Feb 3, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | 20.67 | -3.49% | 1,424 |
| Jan 31, 2025 | 22.07 | 22.07 | 21.50 | 21.50 | 21.42 | 4.88% | 888 |
| Jan 30, 2025 | 20.50 | 20.50 | 20.37 | 20.50 | 20.42 | 2.50% | 2,011 |
| Jan 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -2.44% | 1,117 |
| Jan 28, 2025 | 20.50 | 20.50 | 20.18 | 20.50 | 20.42 | - | 1,841 |
| Jan 27, 2025 | 19.89 | 20.90 | 19.89 | 20.50 | 20.42 | - | 1,942 |
| Jan 24, 2025 | 20.48 | 20.70 | 20.33 | 20.50 | 20.42 | -2.05% | 3,458 |
| Jan 23, 2025 | 20.09 | 20.93 | 20.09 | 20.93 | 20.85 | 2.05% | 2,758 |
| Jan 22, 2025 | 20.60 | 20.98 | 20.51 | 20.51 | 20.43 | -1.73% | 845 |
| Jan 21, 2025 | 20.40 | 21.04 | 20.40 | 20.87 | 20.79 | 2.21% | 4,639 |