Mail

CHDN - Churchill Downs Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	120.60	120.82	119.17	120.75	120.75	49,184
Aug 19, 2019	120.60	122.86	119.90	120.44	120.44	193,200
Aug 16, 2019	117.86	119.30	117.01	118.80	118.80	124,800
Aug 15, 2019	117.04	117.48	115.72	116.74	116.74	134,100
Aug 14, 2019	118.55	119.88	115.97	117.04	117.04	235,600
Aug 13, 2019	117.99	121.60	117.99	120.36	120.36	182,100
Aug 12, 2019	119.71	120.00	118.36	118.44	118.44	119,200
Aug 09, 2019	120.76	121.43	119.10	121.02	121.02	202,300
Aug 08, 2019	118.67	121.49	118.03	121.38	121.38	280,200
Aug 07, 2019	116.32	118.47	115.80	117.28	117.28	245,500
Aug 06, 2019	116.04	118.98	114.92	118.44	118.44	235,800
Aug 05, 2019	117.22	118.75	113.88	114.89	114.89	305,100
Aug 02, 2019	126.06	126.06	119.99	120.35	120.35	381,800
Aug 01, 2019	132.73	132.73	121.44	126.23	126.23	510,700
Jul 31, 2019	122.54	122.78	119.52	119.65	119.65	480,900
Jul 30, 2019	120.22	123.05	119.71	122.71	122.71	224,600
Jul 29, 2019	120.27	121.63	119.13	121.38	121.38	288,800
Jul 26, 2019	119.29	121.18	119.29	120.03	120.03	208,200
Jul 25, 2019	120.23	121.53	118.96	119.00	119.00	219,700
Jul 24, 2019	119.04	121.46	118.10	120.98	120.98	418,500
Jul 23, 2019	116.79	118.77	115.83	118.72	118.72	217,400
Jul 22, 2019	115.75	116.69	115.10	116.46	116.46	193,300
Jul 19, 2019	117.49	117.52	115.71	115.83	115.83	157,500
Jul 18, 2019	117.28	118.44	116.70	117.73	117.73	167,300
Jul 17, 2019	118.00	118.00	116.39	117.17	117.17	169,700
Jul 16, 2019	116.84	118.44	116.84	118.02	118.02	156,000
Jul 15, 2019	118.09	118.73	116.77	117.20	117.20	111,500
Jul 12, 2019	115.08	118.02	114.53	117.64	117.64	158,300
Jul 11, 2019	117.07	117.23	114.10	114.73	114.73	183,100
Jul 10, 2019	117.37	117.70	115.55	116.98	116.98	249,300
Jul 09, 2019	117.51	118.71	116.40	116.93	116.93	136,500
Jul 08, 2019	117.31	118.89	117.30	118.21	118.21	180,800
Jul 05, 2019	117.46	118.80	117.16	118.38	118.38	122,800
Jul 03, 2019	117.36	118.71	117.20	118.03	118.03	114,400
Jul 02, 2019	116.79	117.77	115.95	117.14	117.14	185,200
Jul 01, 2019	116.00	117.02	114.94	116.42	116.42	298,800
Jun 28, 2019	113.55	115.55	112.75	115.07	115.07	519,700
Jun 27, 2019	111.33	113.60	110.80	113.46	113.46	249,800
Jun 26, 2019	109.45	111.67	108.62	111.02	111.02	258,900
Jun 25, 2019	111.23	111.66	108.57	109.41	109.41	222,200
Jun 24, 2019	111.68	112.29	110.25	110.78	110.78	245,800
Jun 21, 2019	112.94	113.75	111.61	112.25	112.25	419,600
Jun 20, 2019	116.60	117.14	113.28	113.43	113.43	370,800
Jun 19, 2019	115.07	116.65	110.51	115.94	115.94	216,400
Jun 18, 2019	114.84	115.95	114.24	115.79	115.79	169,600
Jun 17, 2019	114.60	114.98	113.73	114.19	114.19	145,900
Jun 14, 2019	113.83	115.17	113.55	114.51	114.51	145,200
Jun 13, 2019	114.95	115.64	113.25	114.02	114.02	184,000
Jun 12, 2019	112.97	114.40	112.85	114.39	114.39	195,300
Jun 11, 2019	114.87	115.36	111.74	112.75	112.75	431,000
Jun 10, 2019	112.66	114.88	112.66	114.19	114.19	296,300
Jun 07, 2019	111.80	113.97	110.99	112.27	112.27	320,900
Jun 06, 2019	109.13	110.47	108.51	110.26	110.26	419,800
Jun 05, 2019	104.79	109.98	103.80	109.07	109.07	758,600
Jun 04, 2019	100.19	102.90	98.72	102.78	102.78	525,300
Jun 03, 2019	101.00	101.30	98.73	99.14	99.14	388,100
May 31, 2019	95.22	98.70	94.84	98.58	98.58	378,600
May 30, 2019	96.10	97.05	95.25	96.37	96.37	303,800
May 29, 2019	95.33	96.22	94.57	95.74	95.74	335,600
May 28, 2019	96.53	97.62	95.96	96.05	96.05	169,000
May 24, 2019	95.95	96.76	95.29	96.33	96.33	177,900
May 23, 2019	95.67	96.65	94.96	95.26	95.26	319,000
May 22, 2019	97.22	97.86	95.62	96.31	96.31	180,000
May 21, 2019	97.68	98.67	97.29	97.69	97.69	383,600
May 20, 2019	96.15	97.39	95.23	96.93	96.93	187,800
May 17, 2019	96.87	98.17	96.21	96.81	96.81	196,200
May 16, 2019	96.22	98.12	96.08	97.52	97.52	225,000
May 15, 2019	94.42	96.38	93.89	96.00	96.00	177,700
May 14, 2019	95.72	96.35	95.16	95.21	95.21	144,800
May 13, 2019	95.56	96.22	94.38	95.70	95.70	234,400
May 10, 2019	96.60	98.19	94.90	97.51	97.51	222,100
May 09, 2019	95.12	97.92	94.63	97.21	97.21	304,400
May 08, 2019	95.28	96.92	95.00	95.97	95.97	291,500
May 07, 2019	98.95	99.30	95.00	95.54	95.54	422,200
May 06, 2019	101.04	101.90	99.55	99.61	99.61	374,200
May 03, 2019	101.51	102.59	100.77	102.35	102.35	311,100
May 02, 2019	98.86	101.92	98.20	100.81	100.81	794,500
May 01, 2019	101.09	101.83	97.82	99.20	99.20	480,400
Apr 30, 2019	101.58	102.15	100.59	100.85	100.85	544,600
Apr 29, 2019	99.70	102.19	99.20	101.81	101.81	459,300
Apr 26, 2019	94.82	100.22	94.74	99.91	99.91	511,300
Apr 25, 2019	96.16	98.50	94.05	94.23	94.23	672,300
Apr 24, 2019	89.73	93.44	88.99	92.16	92.16	740,700
Apr 23, 2019	90.73	91.09	89.40	89.50	89.50	729,500
Apr 22, 2019	91.60	91.89	90.09	90.40	90.40	335,200
Apr 18, 2019	92.82	94.04	92.07	92.32	92.32	182,300
Apr 17, 2019	93.71	93.76	92.32	92.90	92.90	182,200
Apr 16, 2019	92.91	94.05	92.58	93.45	93.45	173,600
Apr 15, 2019	93.39	93.91	91.36	92.50	92.50	161,100
Apr 12, 2019	92.17	93.66	91.95	93.38	93.38	168,000
Apr 11, 2019	92.01	92.80	91.60	91.81	91.81	187,200
Apr 10, 2019	89.99	92.24	89.99	91.79	91.79	192,800
Apr 09, 2019	91.59	91.65	89.35	89.65	89.65	167,600
Apr 08, 2019	91.99	92.33	91.06	91.77	91.77	139,500
Apr 05, 2019	90.50	92.08	90.50	92.00	92.00	197,500
Apr 04, 2019	90.83	90.83	89.79	90.41	90.41	138,000
Apr 03, 2019	90.52	91.30	90.05	90.65	90.65	207,100
Apr 02, 2019	90.65	90.65	89.29	89.86	89.86	191,000
Apr 01, 2019	90.83	91.64	89.82	90.65	90.65	191,100
Mar 29, 2019	88.41	91.12	88.41	90.26	90.26	413,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...