CHDN - Churchill Downs Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019111.68111.90111.68111.90111.902,902
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
Mar 28, 201986.1388.7586.1388.3988.39264,500
Mar 27, 201986.7987.4084.7285.6885.68221,600
Mar 26, 201987.0588.2085.7386.8086.80224,100
Mar 25, 201984.7586.7484.2586.0286.02198,200
Mar 22, 201985.8386.5384.7884.8184.81199,000
Mar 21, 201983.9586.7283.9586.5086.50223,200
Mar 20, 201984.6885.5083.0584.4384.43301,700
Mar 19, 201985.7485.9984.0184.5584.55377,900
Mar 18, 201986.0686.2985.0585.5085.50204,700
Mar 15, 201985.8587.1984.8685.3985.39399,100
Mar 14, 201986.4286.6584.8585.7985.79215,500
Mar 13, 201987.8188.1186.4286.4686.46253,800
Mar 12, 201988.8489.1287.3587.4987.49167,100
Mar 11, 201987.9089.1486.9589.0089.00238,900
Mar 08, 201986.9587.9686.3987.3887.38209,200
Mar 07, 201989.0589.1987.2787.4487.44268,800
Mar 06, 201990.0790.8288.6989.1889.18323,200
Mar 05, 201990.7191.8089.8289.9089.90278,500
Mar 04, 201994.0394.0990.1590.5190.51357,100
Mar 01, 201993.5794.0492.3993.5993.59294,900
Feb 28, 201998.1098.1091.0093.8093.80462,800
Feb 27, 201997.4498.3796.2296.5196.51266,100
Feb 26, 201996.8298.2696.5497.6597.65276,200
Feb 25, 201997.6598.2296.9797.0897.08249,700
Feb 22, 201996.0397.1795.3396.8996.89226,900
Feb 21, 201995.9995.9994.7095.6295.62173,100
Feb 20, 201995.6396.1195.1695.9195.91214,400
Feb 19, 201995.2896.2495.0595.6395.63268,400
Feb 15, 201994.7995.8494.1095.1195.11186,400
Feb 14, 201994.6595.0293.1594.2094.20227,800
Feb 13, 201994.7895.7794.1394.9494.94167,100
Feb 12, 201994.0094.4693.5194.0094.00135,800
Feb 11, 201991.9493.4091.5893.3293.32170,900
Feb 08, 201990.9692.7090.4991.7091.70122,800
Feb 07, 201992.2292.7790.9191.4291.42167,300
Feb 06, 201991.9893.0391.0092.4092.40290,600
Feb 05, 201992.6093.6791.3491.9091.90417,000
Feb 04, 201992.5392.9991.5692.5592.55294,900
Feb 01, 201991.9192.4691.5592.2892.28182,600
Jan 31, 201991.0192.3490.1591.9891.98254,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...