CHDN - Churchill Downs Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019120.60120.82119.17120.75120.7549,184
Aug 19, 2019120.60122.86119.90120.44120.44193,200
Aug 16, 2019117.86119.30117.01118.80118.80124,800
Aug 15, 2019117.04117.48115.72116.74116.74134,100
Aug 14, 2019118.55119.88115.97117.04117.04235,600
Aug 13, 2019117.99121.60117.99120.36120.36182,100
Aug 12, 2019119.71120.00118.36118.44118.44119,200
Aug 09, 2019120.76121.43119.10121.02121.02202,300
Aug 08, 2019118.67121.49118.03121.38121.38280,200
Aug 07, 2019116.32118.47115.80117.28117.28245,500
Aug 06, 2019116.04118.98114.92118.44118.44235,800
Aug 05, 2019117.22118.75113.88114.89114.89305,100
Aug 02, 2019126.06126.06119.99120.35120.35381,800
Aug 01, 2019132.73132.73121.44126.23126.23510,700
Jul 31, 2019122.54122.78119.52119.65119.65480,900
Jul 30, 2019120.22123.05119.71122.71122.71224,600
Jul 29, 2019120.27121.63119.13121.38121.38288,800
Jul 26, 2019119.29121.18119.29120.03120.03208,200
Jul 25, 2019120.23121.53118.96119.00119.00219,700
Jul 24, 2019119.04121.46118.10120.98120.98418,500
Jul 23, 2019116.79118.77115.83118.72118.72217,400
Jul 22, 2019115.75116.69115.10116.46116.46193,300
Jul 19, 2019117.49117.52115.71115.83115.83157,500
Jul 18, 2019117.28118.44116.70117.73117.73167,300
Jul 17, 2019118.00118.00116.39117.17117.17169,700
Jul 16, 2019116.84118.44116.84118.02118.02156,000
Jul 15, 2019118.09118.73116.77117.20117.20111,500
Jul 12, 2019115.08118.02114.53117.64117.64158,300
Jul 11, 2019117.07117.23114.10114.73114.73183,100
Jul 10, 2019117.37117.70115.55116.98116.98249,300
Jul 09, 2019117.51118.71116.40116.93116.93136,500
Jul 08, 2019117.31118.89117.30118.21118.21180,800
Jul 05, 2019117.46118.80117.16118.38118.38122,800
Jul 03, 2019117.36118.71117.20118.03118.03114,400
Jul 02, 2019116.79117.77115.95117.14117.14185,200
Jul 01, 2019116.00117.02114.94116.42116.42298,800
Jun 28, 2019113.55115.55112.75115.07115.07519,700
Jun 27, 2019111.33113.60110.80113.46113.46249,800
Jun 26, 2019109.45111.67108.62111.02111.02258,900
Jun 25, 2019111.23111.66108.57109.41109.41222,200
Jun 24, 2019111.68112.29110.25110.78110.78245,800
Jun 21, 2019112.94113.75111.61112.25112.25419,600
Jun 20, 2019116.60117.14113.28113.43113.43370,800
Jun 19, 2019115.07116.65110.51115.94115.94216,400
Jun 18, 2019114.84115.95114.24115.79115.79169,600
Jun 17, 2019114.60114.98113.73114.19114.19145,900
Jun 14, 2019113.83115.17113.55114.51114.51145,200
Jun 13, 2019114.95115.64113.25114.02114.02184,000
Jun 12, 2019112.97114.40112.85114.39114.39195,300
Jun 11, 2019114.87115.36111.74112.75112.75431,000
Jun 10, 2019112.66114.88112.66114.19114.19296,300
Jun 07, 2019111.80113.97110.99112.27112.27320,900
Jun 06, 2019109.13110.47108.51110.26110.26419,800
Jun 05, 2019104.79109.98103.80109.07109.07758,600
Jun 04, 2019100.19102.9098.72102.78102.78525,300
Jun 03, 2019101.00101.3098.7399.1499.14388,100
May 31, 201995.2298.7094.8498.5898.58378,600
May 30, 201996.1097.0595.2596.3796.37303,800
May 29, 201995.3396.2294.5795.7495.74335,600
May 28, 201996.5397.6295.9696.0596.05169,000
May 24, 201995.9596.7695.2996.3396.33177,900
May 23, 201995.6796.6594.9695.2695.26319,000
May 22, 201997.2297.8695.6296.3196.31180,000
May 21, 201997.6898.6797.2997.6997.69383,600
May 20, 201996.1597.3995.2396.9396.93187,800
May 17, 201996.8798.1796.2196.8196.81196,200
May 16, 201996.2298.1296.0897.5297.52225,000
May 15, 201994.4296.3893.8996.0096.00177,700
May 14, 201995.7296.3595.1695.2195.21144,800
May 13, 201995.5696.2294.3895.7095.70234,400
May 10, 201996.6098.1994.9097.5197.51222,100
May 09, 201995.1297.9294.6397.2197.21304,400
May 08, 201995.2896.9295.0095.9795.97291,500
May 07, 201998.9599.3095.0095.5495.54422,200
May 06, 2019101.04101.9099.5599.6199.61374,200
May 03, 2019101.51102.59100.77102.35102.35311,100
May 02, 201998.86101.9298.20100.81100.81794,500
May 01, 2019101.09101.8397.8299.2099.20480,400
Apr 30, 2019101.58102.15100.59100.85100.85544,600
Apr 29, 201999.70102.1999.20101.81101.81459,300
Apr 26, 201994.82100.2294.7499.9199.91511,300
Apr 25, 201996.1698.5094.0594.2394.23672,300
Apr 24, 201989.7393.4488.9992.1692.16740,700
Apr 23, 201990.7391.0989.4089.5089.50729,500
Apr 22, 201991.6091.8990.0990.4090.40335,200
Apr 18, 201992.8294.0492.0792.3292.32182,300
Apr 17, 201993.7193.7692.3292.9092.90182,200
Apr 16, 201992.9194.0592.5893.4593.45173,600
Apr 15, 201993.3993.9191.3692.5092.50161,100
Apr 12, 201992.1793.6691.9593.3893.38168,000
Apr 11, 201992.0192.8091.6091.8191.81187,200
Apr 10, 201989.9992.2489.9991.7991.79192,800
Apr 09, 201991.5991.6589.3589.6589.65167,600
Apr 08, 201991.9992.3391.0691.7791.77139,500
Apr 05, 201990.5092.0890.5092.0092.00197,500
Apr 04, 201990.8390.8389.7990.4190.41138,000
Apr 03, 201990.5291.3090.0590.6590.65207,100
Apr 02, 201990.6590.6589.2989.8689.86191,000
Apr 01, 201990.8391.6489.8290.6590.65191,100
Mar 29, 201988.4191.1288.4190.2690.26413,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...