CPHC - Canterbury Park Holding Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201814.8515.2514.8515.2515.251,300
Jul 13, 201815.2515.2515.2515.2515.25-
Jul 12, 201815.2515.2515.2515.2515.25600
Jul 11, 201814.9514.9514.9514.9514.95-
Jul 10, 201815.2015.2514.5614.9514.953,800
Jul 09, 201814.8815.2014.6015.2015.204,800
Jul 06, 201814.7014.7014.7014.7014.70300
Jul 05, 201814.7514.7514.7514.7514.75-
Jul 03, 201814.7514.7514.7514.7514.75-
Jul 02, 201815.1815.2414.7514.7514.751,200
Jun 29, 201815.0015.0014.8314.9714.971,100
Jun 28, 201814.6614.7014.6114.6114.611,800
Jun 28, 20180.07 Dividend
Jun 27, 201815.2515.2515.2515.2515.181,200
Jun 26, 201814.8015.5014.7215.1515.086,100
Jun 25, 201814.8514.8514.8514.8514.78800
Jun 22, 201814.7114.8614.7114.8614.79900
Jun 21, 201815.0015.3515.0015.3515.281,200
Jun 20, 201815.5015.5015.4015.4015.331,200
Jun 19, 201815.5515.9015.5515.5515.481,300
Jun 18, 201815.7515.9015.7515.9015.831,800
Jun 15, 201815.5915.8515.5915.8515.78900
Jun 14, 201815.9516.0015.8115.8115.742,200
Jun 13, 201815.6015.8315.6015.6015.532,200
Jun 12, 201815.9115.9115.5515.5515.481,000
Jun 11, 201815.6515.6515.6515.6515.58600
Jun 08, 201815.9515.9515.9515.9515.88300
Jun 07, 201816.2016.2116.0516.0515.98900
Jun 06, 201816.2516.2516.1016.1016.031,400
Jun 05, 201816.3016.5016.2016.2016.137,100
Jun 04, 201816.3516.6516.1516.6516.573,600
Jun 01, 201816.3016.3016.2016.2516.182,700
May 31, 201816.3016.6016.2516.2516.181,800
May 30, 201816.7116.7116.3016.3016.231,700
May 29, 201816.7216.7516.5016.5016.421,400
May 25, 201816.6016.6016.6016.6016.52-
May 24, 201816.5516.6016.5516.6016.522,000
May 23, 201816.7516.7516.5516.5516.472,500
May 22, 201816.6516.7016.5516.7016.624,400
May 21, 201816.6316.6516.5716.5716.491,200
May 18, 201816.8017.0016.5016.7016.6212,600
May 17, 201816.5017.7216.2517.4517.379,100
May 16, 201816.1716.7516.1616.5016.425,700
May 15, 201816.0016.2015.9015.9015.833,700
May 14, 201815.1015.9115.1015.7515.685,300
May 11, 201814.9115.5014.7514.7514.681,700
May 10, 201814.9614.9614.9614.9614.89400
May 09, 201815.0015.0015.0015.0014.931,800
May 08, 201814.9415.0014.9415.0014.93800
May 07, 201814.9214.9514.9214.9514.88400
May 04, 201814.7514.7514.7514.7514.68200
May 03, 201814.7514.7514.7514.7514.68-
May 02, 201814.7914.7914.7514.7514.68600
May 01, 201814.7015.0014.7015.0014.931,500
Apr 30, 201814.7014.7014.2514.7014.632,700
Apr 27, 201814.9014.9014.9014.9014.83-
Apr 26, 201814.9014.9014.9014.9014.83-
Apr 25, 201814.8515.2014.8514.9014.832,300
Apr 24, 201814.4015.3014.4015.3015.232,200
Apr 23, 201814.3514.5014.3514.5014.433,400
Apr 20, 201814.4614.4614.4614.4614.39300
Apr 19, 201814.3514.3514.3514.3514.28300
Apr 18, 201814.2514.7514.2514.7514.681,000
Apr 17, 201815.0015.0014.9514.9514.881,400
Apr 16, 201815.0015.0015.0015.0014.93-
Apr 13, 201815.2515.2514.9515.0014.937,300
Apr 12, 201814.6214.6214.6214.6214.55500
Apr 11, 201815.2015.2015.2015.2015.13-
Apr 10, 201815.2015.2015.2015.2015.13-
Apr 09, 201815.2015.2015.2015.2015.13100
Apr 06, 201814.2514.2514.2514.2514.18-
Apr 05, 201814.3014.3014.2514.2514.18600
Apr 04, 201814.5014.5014.5014.5014.431,100
Apr 03, 201814.2015.1014.2014.5014.431,100
Apr 02, 201815.2515.2515.2515.2515.18700
Mar 29, 201814.8515.4014.8015.1515.082,300
Mar 28, 201814.1514.1513.7513.8513.79800
Mar 28, 20180.07 Dividend
Mar 27, 201815.0015.1415.0015.0514.912,400
Mar 26, 201814.8015.2014.8015.2015.06500
Mar 23, 201815.1515.1514.8014.8514.712,400
Mar 22, 201815.5515.7015.5515.7015.56800
Mar 21, 201815.6015.7015.6015.6015.461,200
Mar 20, 201815.6015.7015.6015.7015.561,100
Mar 19, 201815.6515.6515.6015.6015.46300
Mar 16, 201815.7515.7515.7515.7515.60400
Mar 15, 201815.5415.5415.3015.3515.212,700
Mar 14, 201815.6515.7515.3015.4015.2619,700
Mar 13, 201815.2515.2515.2515.2515.11200
Mar 12, 201815.7015.7015.7015.7015.56100
Mar 09, 201814.8015.7514.8015.2015.0627,700
Mar 08, 201814.9514.9514.8014.8014.66600
Mar 07, 201814.4014.9014.4014.9014.762,900
Mar 06, 201814.8514.8514.3014.3014.17700
Mar 05, 201814.2014.4014.2014.4014.271,000
Mar 02, 201814.3514.3514.3514.3514.22-
Mar 01, 201814.3514.3514.3514.3514.22400
Feb 28, 201814.3514.3514.3514.3514.22800
Feb 27, 201814.7514.7514.3014.3514.222,300
Feb 26, 201814.2814.7014.2814.7014.56500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...