U.S. markets closed

Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.66+5.14 (+3.71%)
At close: 4:00PM EDT

143.66 0.00 (0.00%)
After hours: 5:36PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 03, 2020138.67144.60137.57143.66143.66293,900
Jul 31, 2020134.72138.98134.63138.52138.52491,800
Jul 30, 2020125.51139.28124.13139.07139.07621,200
Jul 29, 2020127.87131.77127.86129.47129.47379,700
Jul 28, 2020127.54129.72125.49125.80125.80246,200
Jul 27, 2020132.35133.64127.51128.50128.50263,300
Jul 24, 2020130.85133.62129.85132.96132.96189,900
Jul 23, 2020134.24134.69130.09131.64131.64241,300
Jul 22, 2020134.19136.67134.19135.33135.33189,900
Jul 21, 2020135.99139.08134.50135.49135.49198,300
Jul 20, 2020134.63135.82131.41133.85133.85158,200
Jul 17, 2020135.77137.66132.50135.97135.97235,600
Jul 16, 2020135.14138.05134.50136.48136.48366,400
Jul 15, 2020136.07139.22134.28137.19137.19313,900
Jul 14, 2020126.65130.43123.64130.26130.26188,200
Jul 13, 2020130.85134.43125.00125.61125.61291,900
Jul 10, 2020125.72128.80124.14128.02128.02228,200
Jul 09, 2020128.19128.81121.56124.99124.99294,100
Jul 08, 2020124.68129.83123.43128.64128.64320,600
Jul 07, 2020127.55129.35124.81124.98124.98224,200
Jul 06, 2020135.50135.50129.00130.03130.03208,100
Jul 02, 2020136.38136.94131.11132.14132.14262,600
Jul 01, 2020134.85137.40131.72131.92131.92233,700
Jun 30, 2020131.25134.19130.55133.15133.15266,800
Jun 29, 2020128.00134.86126.44132.73132.73353,000
Jun 26, 2020132.82135.37125.46125.91125.91908,000
Jun 25, 2020130.96135.33128.06133.95133.95318,400
Jun 24, 2020137.95139.59132.26132.69132.69398,300
Jun 23, 2020138.98144.31135.60141.70141.70308,100
Jun 22, 2020132.48135.86129.60135.75135.75264,600
Jun 19, 2020138.68139.42132.47133.51133.51508,800
Jun 18, 2020135.24139.66135.24136.13136.13271,600
Jun 17, 2020138.03141.41136.65136.87136.87225,300
Jun 16, 2020144.50144.50135.06138.69138.69271,000
Jun 15, 2020127.42137.26127.42135.53135.53329,300
Jun 12, 2020137.02137.39129.56134.48134.48357,600
Jun 11, 2020133.69136.78126.60128.77128.77576,200
Jun 10, 2020149.43150.59140.64144.67144.67285,800
Jun 09, 2020150.57152.35144.67150.56150.56408,100
Jun 08, 2020145.41154.47143.00153.00153.00774,500
Jun 05, 2020143.70146.66139.43141.55141.55503,100
Jun 04, 2020138.92140.32133.17135.20135.20357,900
Jun 03, 2020134.81142.54133.91140.15140.15578,000
Jun 02, 2020132.99133.40129.68131.98131.98422,100
Jun 01, 2020133.48134.63130.81131.42131.42371,300
May 29, 2020131.95134.18130.00132.67132.67359,300
May 28, 2020141.50141.98131.84132.07132.07512,000
May 27, 2020128.81141.77128.16141.50141.501,174,200
May 26, 2020128.96130.00124.28127.53127.53700,700
May 22, 2020119.00122.47117.60122.26122.26343,400
May 21, 2020120.68121.44117.55118.30118.30346,300
May 20, 2020117.48121.12117.13120.47120.47406,100
May 19, 2020111.14117.67110.31113.15113.15376,600
May 18, 2020106.00113.23106.00111.91111.91454,300
May 15, 202098.34103.2697.00101.50101.50179,700
May 14, 202095.1899.7494.0399.5599.55224,300
May 13, 2020101.98103.5096.2198.4398.43420,000
May 12, 2020107.42108.03103.08103.45103.45471,500
May 11, 2020106.88107.20103.49106.27106.27691,600
May 08, 2020106.00110.22104.10110.04110.04431,700
May 07, 202098.46103.0397.72102.91102.91336,800
May 06, 202098.8899.1595.8097.0597.05335,800
May 05, 202096.5099.2095.1697.8497.84433,400
May 04, 202090.6495.0089.2994.1894.18273,300
May 01, 202095.9697.0592.5793.8093.80382,500
Apr 30, 202099.99107.8398.24100.22100.22704,500
Apr 29, 2020107.46110.26104.69108.63108.63641,900
Apr 28, 2020101.38103.0897.00102.01102.01599,300
Apr 27, 202088.9797.7688.9397.0397.03454,100
Apr 24, 202087.7889.0085.2487.2787.27194,500
Apr 23, 202087.8591.1986.3186.6286.62327,300
Apr 22, 202090.0990.4286.0886.3386.33291,800
Apr 21, 202089.6491.4986.6887.2987.29284,100
Apr 20, 202094.7895.6792.0293.4693.46254,700
Apr 17, 202094.4097.9893.0097.4897.48527,700
Apr 16, 202091.4993.7185.4087.6487.64451,600
Apr 15, 202092.7895.6091.1391.6391.63468,200
Apr 14, 202097.9799.7394.5098.2298.22358,200
Apr 13, 2020102.99102.9992.6393.2193.21426,900
Apr 09, 2020103.52107.36101.02103.94103.94624,300
Apr 08, 202090.7799.9988.5298.3298.32388,500
Apr 07, 202094.5594.5587.5387.7087.70639,600
Apr 06, 202086.5189.9482.6987.5087.50548,000
Apr 03, 202079.1881.3576.5080.4580.45367,500
Apr 02, 202085.3688.9577.3581.0081.00543,000
Apr 01, 202097.6299.6785.3786.5986.59836,300
Mar 31, 202099.88105.9099.29102.95102.95759,200
Mar 30, 202092.97100.4889.44100.01100.01300,800
Mar 27, 202092.9297.4389.3594.0694.06510,100
Mar 26, 202098.03102.6492.4298.3598.35394,300
Mar 25, 202091.00104.0589.1495.4695.46647,000
Mar 24, 202081.0689.8977.2488.8988.89693,500
Mar 23, 202074.7178.1070.5273.4173.41501,200
Mar 20, 202069.0082.9569.0072.7372.73914,800
Mar 19, 202060.0071.4256.9067.6067.60899,100
Mar 18, 202066.2868.5352.9061.0561.051,333,900
Mar 17, 202077.0084.9770.0071.7471.74825,400
Mar 16, 202077.4987.5675.0175.5075.501,003,400
Mar 13, 202081.8693.2478.5692.7792.77949,000
Mar 12, 202087.7892.2076.6077.0377.031,225,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...