Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

248.47

-0.17

(-0.07%)

At close: 04:00PM EST

248.47

0.00

(0.00%)

After hours:

04:17PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	247.64	250.25	247.10	248.47	248.47	104,800
Jan 26, 2023	247.13	248.88	246.16	248.64	248.64	130,400
Jan 25, 2023	244.05	246.97	243.05	245.52	245.52	118,300
Jan 24, 2023	242.03	246.80	240.78	246.12	246.12	129,900
Jan 23, 2023	242.94	244.75	241.52	242.30	242.30	215,500
Jan 20, 2023	235.02	243.21	234.07	243.12	243.12	231,700
Jan 19, 2023	229.91	235.00	229.28	233.71	233.71	171,300
Jan 18, 2023	228.91	231.90	228.67	230.00	230.00	216,900
Jan 17, 2023	225.14	228.32	224.00	227.57	227.57	127,600
Jan 13, 2023	222.54	224.75	221.60	224.40	224.40	138,300
Jan 12, 2023	219.92	224.86	218.59	223.21	223.21	155,700
Jan 11, 2023	220.81	221.98	219.54	219.74	219.74	153,500
Jan 10, 2023	218.77	219.84	217.50	219.54	219.54	155,500
Jan 09, 2023	218.26	220.94	217.89	218.52	218.52	202,700
Jan 06, 2023	216.84	218.10	215.45	217.44	217.44	97,000
Jan 05, 2023	214.48	217.49	213.48	214.76	214.76	110,300
Jan 04, 2023	211.60	216.14	211.60	215.76	215.76	121,300
Jan 03, 2023	212.93	214.28	208.63	210.25	210.25	138,100
Dec 30, 2022	209.56	213.06	208.45	211.43	211.43	111,600
Dec 29, 2022	209.17	212.57	207.72	211.27	211.27	130,400
Dec 28, 2022	210.49	211.10	206.62	207.48	207.48	198,800
Dec 27, 2022	211.64	213.22	209.51	210.14	210.14	81,800
Dec 23, 2022	209.61	211.94	209.28	211.03	211.03	129,100
Dec 22, 2022	208.54	209.63	203.79	209.49	209.49	182,400
Dec 21, 2022	210.66	212.02	208.58	209.24	209.24	228,500
Dec 20, 2022	206.29	211.40	205.25	209.24	209.24	219,900
Dec 19, 2022	215.05	215.84	204.94	206.32	206.32	335,300
Dec 16, 2022	218.52	220.90	215.52	215.84	215.84	427,500
Dec 15, 2022	223.20	225.00	218.58	220.94	220.94	456,400
Dec 14, 2022	224.01	228.20	223.83	226.42	226.42	463,000
Dec 13, 2022	225.35	227.46	223.82	225.60	225.60	218,300
Dec 12, 2022	219.29	222.00	219.21	220.87	220.87	158,100
Dec 09, 2022	218.33	221.45	218.33	219.56	219.56	168,900
Dec 08, 2022	220.44	222.79	217.37	219.48	219.48	260,000
Dec 07, 2022	219.44	223.87	218.74	221.33	221.33	297,500
Dec 06, 2022	219.86	221.52	219.02	220.53	220.53	304,100
Dec 05, 2022	220.92	222.50	218.28	219.86	219.86	254,700
Dec 02, 2022	218.40	224.73	218.40	222.73	222.73	172,900
Dec 01, 2022	221.99	223.60	220.77	221.82	221.82	181,600
Dec 01, 2022	0.714 Dividend
Nov 30, 2022	220.60	222.47	214.81	221.96	221.25	266,500
Nov 29, 2022	222.56	224.06	221.11	222.11	221.40	117,500
Nov 28, 2022	222.97	223.77	221.04	221.38	220.67	154,600
Nov 25, 2022	222.85	225.24	222.13	223.65	222.93	68,200
Nov 23, 2022	223.12	223.75	221.07	222.17	221.46	109,000
Nov 22, 2022	219.71	223.82	218.06	223.16	222.44	100,500
Nov 21, 2022	221.36	222.65	219.12	219.57	218.86	112,600
Nov 18, 2022	226.05	226.05	222.02	222.35	221.63	109,000
Nov 17, 2022	219.91	223.72	219.04	223.42	222.70	202,500
Nov 16, 2022	221.90	223.76	220.43	223.65	222.93	166,700
Nov 15, 2022	224.85	226.89	221.77	222.61	221.89	140,600
Nov 14, 2022	220.40	223.55	218.07	220.44	219.73	260,300
Nov 11, 2022	221.86	224.75	219.72	221.97	221.26	202,800
Nov 10, 2022	217.18	222.59	217.18	220.20	219.49	210,900
Nov 09, 2022	208.17	212.51	204.55	210.66	209.98	231,400
Nov 08, 2022	209.50	210.86	207.16	209.14	208.47	260,300
Nov 07, 2022	203.70	208.24	200.68	208.03	207.36	159,900
Nov 04, 2022	200.67	203.21	196.79	201.61	200.96	161,600
Nov 03, 2022	201.40	201.40	196.33	197.49	196.85	125,800
Nov 02, 2022	209.94	212.92	203.41	203.42	202.77	176,400
Nov 01, 2022	210.00	211.82	206.14	210.84	210.16	211,900
Oct 31, 2022	202.32	208.81	202.14	207.91	207.24	265,400
Oct 28, 2022	199.54	204.11	195.27	203.35	202.70	169,700
Oct 27, 2022	202.26	210.94	197.73	197.94	197.30	364,400
Oct 26, 2022	207.48	216.05	207.22	208.50	207.83	219,000
Oct 25, 2022	204.24	208.89	204.24	208.10	207.43	115,900
Oct 24, 2022	204.43	206.59	203.03	205.70	205.04	185,300
Oct 21, 2022	201.14	204.32	197.63	203.33	202.68	153,100
Oct 20, 2022	198.62	204.74	198.62	200.58	199.93	159,100
Oct 19, 2022	200.98	201.51	196.47	198.98	198.34	110,300
Oct 18, 2022	206.96	207.55	201.44	202.98	202.33	156,100
Oct 17, 2022	198.72	202.08	198.72	201.41	200.76	141,600
Oct 14, 2022	200.18	203.09	194.76	195.05	194.42	141,900
Oct 13, 2022	187.79	200.84	186.09	198.66	198.02	228,700
Oct 12, 2022	194.89	194.89	191.20	192.95	192.33	177,000
Oct 11, 2022	190.38	195.26	186.90	193.88	193.26	166,800
Oct 10, 2022	194.99	195.58	187.37	190.71	190.10	123,700
Oct 07, 2022	196.03	197.22	193.87	196.10	195.47	200,600
Oct 06, 2022	198.00	199.80	195.86	197.63	196.99	180,900
Oct 05, 2022	194.06	198.32	193.63	197.86	197.22	136,400
Oct 04, 2022	190.56	197.24	190.56	197.09	196.46	170,000
Oct 03, 2022	186.27	188.79	182.36	186.19	185.59	165,300
Sep 30, 2022	183.74	188.27	181.15	184.15	183.56	207,400
Sep 29, 2022	184.58	185.36	181.08	184.93	184.34	165,500
Sep 28, 2022	182.56	189.05	182.56	187.68	187.08	171,500
Sep 27, 2022	184.14	186.71	179.89	182.31	181.72	160,400
Sep 26, 2022	182.82	187.43	180.63	180.74	180.16	136,000
Sep 23, 2022	181.71	182.76	178.34	182.61	182.02	197,900
Sep 22, 2022	191.80	192.45	183.49	184.10	183.51	329,600
Sep 21, 2022	200.45	201.33	193.15	193.15	192.53	151,100
Sep 20, 2022	203.41	203.86	198.42	200.45	199.81	136,800
Sep 19, 2022	192.15	203.57	192.00	203.45	202.80	235,100
Sep 16, 2022	197.63	197.70	192.58	194.39	193.76	546,700
Sep 15, 2022	200.22	205.39	198.38	199.65	199.01	138,300
Sep 14, 2022	202.29	202.29	196.03	201.41	200.76	154,700
Sep 13, 2022	203.02	205.79	200.36	201.35	200.70	139,700
Sep 12, 2022	209.00	212.54	207.25	208.50	207.83	148,700
Sep 09, 2022	203.56	210.22	203.56	207.83	207.16	185,400
Sep 08, 2022	198.90	201.91	196.56	201.59	200.94	177,600
Sep 07, 2022	195.19	202.44	194.30	201.59	200.94	155,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Churchill Downs Incorporated (CHDN)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)