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
Jun 24, 2019	111.68	111.90	111.68	111.90	111.90	2,902
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
Mar 28, 2019	86.13	88.75	86.13	88.39	88.39	264,500
Mar 27, 2019	86.79	87.40	84.72	85.68	85.68	221,600
Mar 26, 2019	87.05	88.20	85.73	86.80	86.80	224,100
Mar 25, 2019	84.75	86.74	84.25	86.02	86.02	198,200
Mar 22, 2019	85.83	86.53	84.78	84.81	84.81	199,000
Mar 21, 2019	83.95	86.72	83.95	86.50	86.50	223,200
Mar 20, 2019	84.68	85.50	83.05	84.43	84.43	301,700
Mar 19, 2019	85.74	85.99	84.01	84.55	84.55	377,900
Mar 18, 2019	86.06	86.29	85.05	85.50	85.50	204,700
Mar 15, 2019	85.85	87.19	84.86	85.39	85.39	399,100
Mar 14, 2019	86.42	86.65	84.85	85.79	85.79	215,500
Mar 13, 2019	87.81	88.11	86.42	86.46	86.46	253,800
Mar 12, 2019	88.84	89.12	87.35	87.49	87.49	167,100
Mar 11, 2019	87.90	89.14	86.95	89.00	89.00	238,900
Mar 08, 2019	86.95	87.96	86.39	87.38	87.38	209,200
Mar 07, 2019	89.05	89.19	87.27	87.44	87.44	268,800
Mar 06, 2019	90.07	90.82	88.69	89.18	89.18	323,200
Mar 05, 2019	90.71	91.80	89.82	89.90	89.90	278,500
Mar 04, 2019	94.03	94.09	90.15	90.51	90.51	357,100
Mar 01, 2019	93.57	94.04	92.39	93.59	93.59	294,900
Feb 28, 2019	98.10	98.10	91.00	93.80	93.80	462,800
Feb 27, 2019	97.44	98.37	96.22	96.51	96.51	266,100
Feb 26, 2019	96.82	98.26	96.54	97.65	97.65	276,200
Feb 25, 2019	97.65	98.22	96.97	97.08	97.08	249,700
Feb 22, 2019	96.03	97.17	95.33	96.89	96.89	226,900
Feb 21, 2019	95.99	95.99	94.70	95.62	95.62	173,100
Feb 20, 2019	95.63	96.11	95.16	95.91	95.91	214,400
Feb 19, 2019	95.28	96.24	95.05	95.63	95.63	268,400
Feb 15, 2019	94.79	95.84	94.10	95.11	95.11	186,400
Feb 14, 2019	94.65	95.02	93.15	94.20	94.20	227,800
Feb 13, 2019	94.78	95.77	94.13	94.94	94.94	167,100
Feb 12, 2019	94.00	94.46	93.51	94.00	94.00	135,800
Feb 11, 2019	91.94	93.40	91.58	93.32	93.32	170,900
Feb 08, 2019	90.96	92.70	90.49	91.70	91.70	122,800
Feb 07, 2019	92.22	92.77	90.91	91.42	91.42	167,300
Feb 06, 2019	91.98	93.03	91.00	92.40	92.40	290,600
Feb 05, 2019	92.60	93.67	91.34	91.90	91.90	417,000
Feb 04, 2019	92.53	92.99	91.56	92.55	92.55	294,900
Feb 01, 2019	91.91	92.46	91.55	92.28	92.28	182,600
Jan 31, 2019	91.01	92.34	90.15	91.98	91.98	254,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...