Advertisement
U.S. markets open in 2 hours 32 minutes

Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
116.45-3.17 (-2.65%)
At close: 04:00PM EST
116.45 0.00 (0.00%)
Pre-Market: 04:00AM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2024119.62119.72116.07116.45116.45360,300
Mar 01, 2024121.22121.22118.94119.62119.62318,800
Feb 29, 2024122.31122.87120.93121.87121.87298,800
Feb 28, 2024120.67122.91120.67121.86121.86257,500
Feb 27, 2024121.82122.88120.34121.40121.40257,300
Feb 26, 2024122.23124.50120.78120.84120.84386,300
Feb 23, 2024120.51123.24119.56122.88122.88565,900
Feb 22, 2024120.50125.00116.58119.86119.86608,100
Feb 21, 2024116.60117.92116.18117.43117.43381,300
Feb 20, 2024118.36118.91116.09116.25116.25354,100
Feb 16, 2024118.31120.12117.71118.98118.98238,400
Feb 15, 2024120.50120.75118.72119.96119.96311,000
Feb 14, 2024119.71121.20119.04120.72120.72350,500
Feb 13, 2024119.99120.28118.00119.12119.12250,900
Feb 12, 2024123.81124.57122.30122.41122.41166,800
Feb 09, 2024123.97124.60122.85123.75123.75334,200
Feb 08, 2024122.38124.40122.38123.00123.00232,700
Feb 07, 2024121.74122.59120.60121.98121.98178,800
Feb 06, 2024119.44121.63118.90120.83120.83235,900
Feb 05, 2024120.29120.29118.41118.87118.87247,800
Feb 02, 2024121.68122.58119.58121.86121.86324,100
Feb 01, 2024121.35122.50120.07122.30122.30225,200
Jan 31, 2024123.11123.45120.96120.97120.97265,600
Jan 30, 2024122.33123.32121.75122.82122.82303,300
Jan 29, 2024121.20123.03120.35123.00123.00216,100
Jan 26, 2024122.41123.57120.95121.14121.14190,100
Jan 25, 2024123.12124.07121.40122.31122.31191,800
Jan 24, 2024125.75125.99121.33121.61121.61267,000
Jan 23, 2024125.54125.60123.50124.10124.10270,500
Jan 22, 2024125.63126.44123.74124.51124.51176,900
Jan 19, 2024125.64126.33124.20125.16125.16311,700
Jan 18, 2024125.04126.12123.44124.94124.94315,200
Jan 17, 2024120.86124.08120.59123.91123.91229,200
Jan 16, 2024123.50124.07121.87122.41122.41339,600
Jan 12, 2024124.85125.19123.07124.07124.07208,400
Jan 11, 2024123.48124.85122.60124.20124.20235,000
Jan 10, 2024124.92126.50123.91124.00124.00185,500
Jan 09, 2024126.40126.40124.01125.13125.13248,600
Jan 08, 2024126.93128.64126.73127.85127.85275,600
Jan 05, 2024125.82128.77125.82127.13127.13340,200
Jan 04, 2024129.19129.60128.10128.27128.27269,000
Jan 03, 2024132.17133.40129.33129.34129.34307,800
Jan 02, 2024133.56136.09132.80133.89133.89259,100
Dec 29, 2023135.20136.29134.35134.93134.93255,000
Dec 28, 2023135.59136.36135.39135.60135.60174,300
Dec 27, 2023134.87135.99133.59135.57135.57178,900
Dec 26, 2023134.40135.09133.55134.70134.70168,100
Dec 22, 2023133.12134.91132.78134.35134.35229,100
Dec 21, 2023131.93133.70130.90132.86132.86274,300
Dec 20, 2023133.55134.79130.39130.47130.47479,300
Dec 19, 2023132.92134.90132.22134.35134.35286,600
Dec 18, 2023128.96130.43128.32129.97129.97249,700
Dec 15, 2023130.13130.68128.74128.95128.95603,500
Dec 14, 2023129.91132.47129.07130.14130.14392,400
Dec 13, 2023124.72129.25124.72128.70128.70418,600
Dec 12, 2023123.84125.41123.08124.91124.91359,000
Dec 11, 2023120.00123.53120.00123.49123.49268,800
Dec 08, 2023116.27120.27116.27119.89119.89239,500
Dec 07, 2023115.47117.10115.47116.70116.70343,500
Dec 06, 2023115.93117.66114.80115.00115.00271,800
Dec 05, 2023118.83119.43115.31115.56115.56451,600
Dec 04, 2023117.40120.66117.40119.58119.58432,300
Dec 01, 2023115.98118.08115.90117.83117.83332,100
Nov 30, 2023114.91115.84113.93115.77115.77343,700
Nov 30, 20230.382 Dividend
Nov 29, 2023119.04119.04115.07115.42115.04410,100
Nov 28, 2023118.59118.89117.69117.99117.60255,100
Nov 27, 2023120.09120.09118.83118.98118.59241,800
Nov 24, 2023120.11121.14120.11120.72120.32104,700
Nov 22, 2023120.93121.44120.06120.35119.95184,000
Nov 21, 2023121.02121.26119.78120.13119.73235,600
Nov 20, 2023121.10122.16120.27121.41121.01200,000
Nov 17, 2023121.08121.51119.88120.75120.35244,300
Nov 16, 2023121.84122.51119.65119.98119.58167,100
Nov 15, 2023122.50124.72121.39121.76121.36301,200
Nov 14, 2023121.14122.92120.54122.58122.17268,200
Nov 13, 2023118.73119.61118.16118.27117.88214,400
Nov 10, 2023116.47119.06115.58118.94118.55225,000
Nov 09, 2023116.98116.98114.51116.45116.06724,600
Nov 08, 2023118.28118.87116.05116.75116.36281,700
Nov 07, 2023118.68118.75117.24117.93117.54310,900
Nov 06, 2023119.07119.39117.10118.84118.45295,700
Nov 03, 2023116.00119.96115.98118.67118.28533,000
Nov 02, 2023110.61114.56108.00114.43114.05396,700
Nov 01, 2023109.84110.53107.82108.91108.55330,500
Oct 31, 2023108.98110.09108.19109.84109.48269,400
Oct 30, 2023109.27109.87107.37108.98108.62373,100
Oct 27, 2023108.01110.55106.45108.50108.14387,300
Oct 26, 2023112.71114.91107.37108.06107.70604,400
Oct 25, 2023109.75109.75107.09108.43108.07520,200
Oct 24, 2023111.17112.72110.65111.45111.08290,000
Oct 23, 2023110.21112.27109.69110.86110.49300,100
Oct 20, 2023112.18112.53110.50110.88110.51279,300
Oct 19, 2023111.40113.41110.42112.20111.83373,100
Oct 18, 2023113.06113.88111.77111.92111.55286,600
Oct 17, 2023112.38115.15112.38113.78113.40422,600
Oct 16, 2023111.31114.01111.24112.69112.32405,400
Oct 13, 2023109.59110.33108.84110.01109.65255,900
Oct 12, 2023114.18114.18108.81109.84109.48317,000
Oct 11, 2023114.36115.31112.52113.69113.31345,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...