NasdaqGM - Nasdaq Real Time Price USD

Canterbury Park Holding Corporation (CPHC)

23.25 +0.18 (+0.78%)
At close: April 18 at 4:00 PM EDT
23.99 +0.20 (+0.83%)
After hours: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 23.15 23.79 23.15 23.25 23.25 1,700
Apr 17, 2024 22.75 23.29 22.02 23.29 23.29 4,000
Apr 16, 2024 21.96 22.00 21.71 21.71 21.71 2,200
Apr 15, 2024 21.10 22.00 21.10 22.00 22.00 1,000
Apr 12, 2024 21.83 22.05 21.83 22.05 22.05 2,000
Apr 11, 2024 22.43 22.43 22.43 22.43 22.43 200
Apr 10, 2024 22.63 22.96 22.24 22.24 22.24 2,900
Apr 9, 2024 22.26 22.62 21.51 22.62 22.62 2,200
Apr 8, 2024 23.59 23.59 22.85 22.96 22.96 2,800
Apr 5, 2024 23.45 23.82 23.04 23.69 23.69 4,300
Apr 4, 2024 22.25 23.31 22.25 23.31 23.31 1,400
Apr 3, 2024 23.00 23.00 22.50 22.65 22.65 6,200
Apr 2, 2024 23.28 23.50 22.06 23.00 23.00 2,200
Apr 1, 2024 22.62 22.79 22.32 22.79 22.79 3,100
Mar 28, 2024 22.27 23.34 22.27 23.34 23.34 1,100
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 23.54 23.54 23.14 23.14 23.14 3,700
Mar 26, 2024 22.79 24.72 22.68 23.50 23.43 13,100
Mar 25, 2024 22.54 22.93 21.70 22.86 22.79 4,500
Mar 22, 2024 21.85 21.85 21.85 21.85 21.78 600
Mar 21, 2024 21.81 22.09 21.81 21.85 21.78 1,500
Mar 20, 2024 22.91 22.91 21.90 21.95 21.88 5,700
Mar 19, 2024 22.04 22.75 22.04 22.75 22.68 3,100
Mar 18, 2024 21.50 22.83 20.47 22.05 21.98 6,900
Mar 15, 2024 21.64 21.64 21.00 21.50 21.44 5,200
Mar 14, 2024 21.20 21.20 21.08 21.08 21.02 1,000
Mar 13, 2024 20.45 21.20 20.41 21.20 21.14 1,800
Mar 12, 2024 24.95 24.95 21.62 21.62 21.56 7,300
Mar 11, 2024 26.05 26.05 23.64 23.64 23.57 1,600
Mar 8, 2024 25.90 26.80 25.35 26.00 25.92 5,800
Mar 7, 2024 26.55 28.50 25.89 25.90 25.82 9,000
Mar 6, 2024 29.86 30.00 26.51 27.03 26.95 15,400
Mar 5, 2024 27.26 30.25 25.99 28.81 28.72 15,600
Mar 4, 2024 27.03 29.01 24.87 29.01 28.92 6,100
Mar 1, 2024 25.27 27.00 25.04 26.32 26.24 5,500
Feb 29, 2024 24.46 26.86 24.46 26.86 26.78 4,800
Feb 28, 2024 24.30 24.90 22.78 23.88 23.81 7,500
Feb 27, 2024 23.95 26.49 23.89 24.63 24.56 7,100
Feb 26, 2024 21.75 23.01 21.51 23.00 22.93 3,000
Feb 23, 2024 22.11 22.20 21.88 22.20 22.13 2,300
Feb 22, 2024 22.59 22.59 21.66 22.44 22.37 1,600
Feb 21, 2024 21.87 21.87 21.00 21.21 21.15 1,800
Feb 20, 2024 21.66 21.80 17.10 21.31 21.25 53,100
Feb 16, 2024 22.13 22.19 21.96 21.97 21.90 1,100
Feb 15, 2024 22.51 23.40 22.03 22.03 21.96 2,600
Feb 14, 2024 21.95 23.93 21.95 22.36 22.29 1,900
Feb 13, 2024 22.40 22.40 22.40 22.40 22.33 800
Feb 12, 2024 23.00 23.09 22.85 22.85 22.78 1,300
Feb 9, 2024 23.36 23.36 23.10 23.10 23.03 3,400
Feb 8, 2024 23.86 23.99 23.55 23.72 23.65 6,100
Feb 7, 2024 24.15 24.26 23.11 23.18 23.11 7,900
Feb 6, 2024 24.43 25.30 24.43 24.70 24.63 7,400
Feb 5, 2024 24.43 24.43 24.43 24.43 24.36 300
Feb 2, 2024 24.00 24.43 23.73 24.43 24.36 1,100
Feb 1, 2024 24.00 24.24 23.98 24.10 24.03 5,500
Jan 31, 2024 23.98 24.14 23.63 23.63 23.56 800
Jan 30, 2024 23.94 24.07 23.43 24.05 23.98 7,000
Jan 29, 2024 24.00 24.00 23.80 23.80 23.73 2,600
Jan 26, 2024 23.56 23.74 23.20 23.74 23.67 5,400
Jan 25, 2024 23.05 24.00 23.05 23.98 23.91 3,600
Jan 24, 2024 23.05 23.92 23.05 23.92 23.85 3,000
Jan 23, 2024 23.17 23.51 23.11 23.11 23.04 10,000
Jan 22, 2024 22.68 23.51 22.68 23.21 23.14 4,900
Jan 19, 2024 22.46 22.86 22.02 22.86 22.79 900
Jan 18, 2024 21.93 21.93 21.93 21.93 21.86 700
Jan 17, 2024 21.55 21.93 21.55 21.93 21.86 4,600
Jan 16, 2024 21.07 21.42 21.07 21.42 21.36 4,000
Jan 12, 2024 20.02 21.07 20.02 21.07 21.01 2,600
Jan 11, 2024 19.16 20.07 19.16 19.96 19.90 3,500
Jan 10, 2024 19.13 20.09 19.07 19.93 19.87 44,700
Jan 9, 2024 19.15 19.39 18.74 19.38 19.32 5,400
Jan 8, 2024 19.01 20.05 18.91 19.01 18.95 10,900
Jan 5, 2024 19.00 19.04 19.00 19.02 18.96 2,700
Jan 4, 2024 20.13 20.27 19.63 19.63 19.57 2,100
Jan 3, 2024 20.88 20.88 20.54 20.54 20.48 1,300
Jan 2, 2024 20.44 20.55 20.44 20.50 20.44 1,200
Dec 29, 2023 20.77 21.10 20.43 20.43 20.37 2,600
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 20.69 20.69 20.69 20.69 20.63 500
Dec 27, 2023 20.93 21.09 20.27 20.69 20.56 1,600
Dec 26, 2023 20.25 21.21 20.25 20.42 20.29 2,300
Dec 22, 2023 19.48 19.48 19.48 19.48 19.36 500
Dec 21, 2023 20.20 20.25 19.54 19.54 19.42 2,000
Dec 20, 2023 19.33 19.74 19.21 19.61 19.49 3,300
Dec 19, 2023 19.14 19.87 18.96 19.69 19.56 8,800
Dec 18, 2023 19.60 20.28 19.14 19.14 19.02 2,500
Dec 15, 2023 19.39 19.50 18.84 19.49 19.37 9,900
Dec 14, 2023 17.70 19.59 17.31 19.59 19.47 33,300
Dec 13, 2023 19.59 19.59 14.27 14.27 14.18 51,000
Dec 12, 2023 20.90 20.90 19.93 19.93 19.80 2,500
Dec 11, 2023 20.58 20.58 20.12 20.12 19.99 1,200
Dec 8, 2023 19.50 21.22 19.16 20.93 20.80 5,700
Dec 7, 2023 19.75 19.75 19.20 19.54 19.42 4,800
Dec 6, 2023 19.00 19.47 19.00 19.00 18.88 2,000
Dec 5, 2023 19.38 19.45 19.11 19.11 18.99 4,200
Dec 4, 2023 18.96 19.17 18.95 19.06 18.94 7,700
Dec 1, 2023 19.00 19.08 19.00 19.08 18.96 700
Nov 30, 2023 19.00 19.08 18.82 19.08 18.96 2,800
Nov 29, 2023 18.75 18.77 18.75 18.77 18.65 500
Nov 28, 2023 19.01 19.03 18.75 18.75 18.63 2,700
Nov 27, 2023 18.50 18.98 18.50 18.98 18.86 1,500
Nov 24, 2023 18.37 18.37 18.37 18.37 18.25 600
Nov 22, 2023 18.69 19.16 18.49 19.16 19.04 2,100
Nov 21, 2023 18.49 19.00 18.49 19.00 18.88 1,100
Nov 20, 2023 19.39 19.39 18.45 18.45 18.33 5,700
Nov 17, 2023 19.10 19.12 19.10 19.12 19.00 600
Nov 16, 2023 19.53 19.53 19.53 19.53 19.41 400
Nov 15, 2023 19.47 19.61 19.47 19.61 19.49 1,600
Nov 14, 2023 19.12 20.00 19.12 20.00 19.87 1,500
Nov 13, 2023 20.00 20.00 20.00 20.00 19.87 500
Nov 10, 2023 19.46 19.75 19.46 19.60 19.48 2,700
Nov 9, 2023 19.40 19.40 19.33 19.33 19.21 6,600
Nov 8, 2023 19.65 19.70 19.00 19.00 18.88 52,300
Nov 7, 2023 19.47 19.47 19.46 19.46 19.34 800
Nov 6, 2023 20.01 20.01 19.95 19.95 19.82 1,200
Nov 3, 2023 20.65 20.65 19.31 19.71 19.58 4,500
Nov 2, 2023 21.05 21.05 21.05 21.05 20.92 300
Nov 1, 2023 19.86 19.86 19.86 19.86 19.73 300
Oct 31, 2023 19.73 19.90 19.73 19.86 19.73 600
Oct 30, 2023 19.85 19.85 19.85 19.85 19.72 900
Oct 27, 2023 19.67 19.85 19.50 19.85 19.72 1,600
Oct 26, 2023 19.48 19.72 19.05 19.72 19.59 1,700
Oct 25, 2023 19.54 19.74 19.49 19.72 19.59 1,700
Oct 24, 2023 19.50 19.77 19.39 19.77 19.64 7,500
Oct 23, 2023 20.31 20.31 19.53 19.73 19.60 3,900
Oct 20, 2023 19.95 19.95 19.95 19.95 19.82 -
Oct 19, 2023 19.95 19.95 19.95 19.95 19.82 600
Oct 18, 2023 19.98 19.98 19.98 19.98 19.85 600
Oct 17, 2023 19.68 20.15 19.68 19.70 19.57 2,100
Oct 16, 2023 20.08 20.08 19.51 19.71 19.58 4,000
Oct 13, 2023 20.00 20.29 20.00 20.29 20.16 1,200
Oct 12, 2023 20.01 20.01 20.01 20.01 19.88 700
Oct 11, 2023 19.96 20.01 19.96 20.01 19.88 1,300
Oct 10, 2023 19.73 19.73 19.73 19.73 19.60 1,100
Oct 9, 2023 19.80 20.09 19.70 20.09 19.96 1,000
Oct 6, 2023 20.16 20.16 19.70 19.70 19.57 4,700
Oct 5, 2023 20.00 20.20 19.60 20.02 19.89 4,700
Oct 4, 2023 19.70 19.85 19.70 19.85 19.72 2,300
Oct 3, 2023 19.65 19.67 19.65 19.67 19.55 900
Oct 2, 2023 20.16 20.16 19.18 19.70 19.57 2,300
Sep 29, 2023 20.25 20.25 19.82 19.85 19.72 1,600
Sep 28, 2023 0.07 Dividend
Sep 28, 2023 20.00 20.00 19.70 20.00 19.87 1,400
Sep 27, 2023 20.19 20.25 20.05 20.05 19.85 1,900
Sep 26, 2023 19.86 19.86 19.86 19.86 19.66 -
Sep 25, 2023 20.00 20.44 19.86 19.86 19.66 7,700
Sep 22, 2023 19.26 20.73 18.70 19.40 19.21 1,900
Sep 21, 2023 19.70 19.87 19.16 19.69 19.50 8,000
Sep 20, 2023 19.70 19.73 19.64 19.70 19.51 5,400
Sep 19, 2023 19.50 19.95 19.26 19.70 19.51 2,900
Sep 18, 2023 20.85 20.85 19.51 19.70 19.51 4,000
Sep 15, 2023 20.02 20.07 19.18 19.94 19.74 3,300
Sep 14, 2023 19.18 19.60 19.18 19.38 19.19 1,600
Sep 13, 2023 18.05 19.33 18.00 19.25 19.06 5,700
Sep 12, 2023 20.37 20.55 18.75 19.26 19.07 18,100
Sep 11, 2023 21.23 21.23 20.25 20.30 20.10 2,700
Sep 8, 2023 20.90 21.30 20.85 21.25 21.04 6,400
Sep 7, 2023 21.30 21.30 21.10 21.10 20.89 800
Sep 6, 2023 20.81 21.74 20.81 21.74 21.53 8,700
Sep 5, 2023 21.41 22.24 20.88 21.01 20.80 2,300
Sep 1, 2023 22.12 22.12 21.25 21.41 21.20 1,600
Aug 31, 2023 21.09 22.40 21.09 22.40 22.18 2,700
Aug 30, 2023 22.24 22.24 22.24 22.24 22.02 900
Aug 29, 2023 22.08 22.09 22.08 22.09 21.87 800
Aug 28, 2023 22.00 22.10 22.00 22.00 21.78 2,700
Aug 25, 2023 22.00 22.00 22.00 22.00 21.78 300
Aug 24, 2023 22.00 22.00 22.00 22.00 21.78 700
Aug 23, 2023 22.05 22.05 22.05 22.05 21.83 600
Aug 22, 2023 22.09 22.09 22.09 22.09 21.87 600
Aug 21, 2023 22.20 22.22 22.20 22.22 22.00 900
Aug 18, 2023 22.30 22.30 22.30 22.30 22.08 600
Aug 17, 2023 22.49 22.49 22.49 22.49 22.27 300
Aug 16, 2023 22.12 22.49 22.00 22.49 22.27 2,000
Aug 15, 2023 22.04 22.24 22.04 22.24 22.02 500
Aug 14, 2023 22.26 22.32 22.26 22.32 22.10 800
Aug 11, 2023 22.79 22.90 22.01 22.13 21.91 5,800
Aug 10, 2023 22.09 22.74 22.04 22.74 22.52 1,100
Aug 9, 2023 22.03 22.90 22.03 22.10 21.88 8,700
Aug 8, 2023 22.50 22.50 22.50 22.50 22.28 300
Aug 7, 2023 22.72 22.78 22.38 22.50 22.28 1,800
Aug 4, 2023 22.38 22.38 22.38 22.38 22.16 1,000
Aug 3, 2023 22.50 22.53 21.84 22.53 22.31 5,800
Aug 2, 2023 22.75 22.94 22.50 22.57 22.35 3,900
Aug 1, 2023 22.60 22.80 22.60 22.71 22.49 2,300
Jul 31, 2023 22.70 22.81 22.70 22.81 22.59 1,100
Jul 28, 2023 22.80 22.80 22.70 22.70 22.48 2,000
Jul 27, 2023 22.54 22.85 22.54 22.85 22.63 1,000
Jul 26, 2023 23.01 23.01 22.60 22.75 22.53 3,700
Jul 25, 2023 23.00 23.29 22.81 23.10 22.87 1,800
Jul 24, 2023 23.35 23.35 23.35 23.35 23.12 1,200
Jul 21, 2023 23.30 23.30 23.02 23.20 22.97 2,100
Jul 20, 2023 24.95 24.95 23.39 23.39 23.16 1,300
Jul 19, 2023 23.45 24.15 23.24 23.87 23.64 4,700
Jul 18, 2023 23.20 23.70 22.86 23.70 23.47 6,500
Jul 17, 2023 23.43 23.43 23.43 23.43 23.20 500
Jul 14, 2023 24.04 24.04 22.84 22.84 22.62 1,000
Jul 13, 2023 22.84 23.25 22.50 23.25 23.02 4,800
Jul 12, 2023 22.97 23.37 22.82 22.95 22.72 2,100
Jul 11, 2023 22.75 23.00 22.75 22.80 22.58 1,400
Jul 10, 2023 22.69 23.00 22.69 23.00 22.77 3,300
Jul 7, 2023 22.80 22.80 22.80 22.80 22.58 800
Jul 6, 2023 23.00 23.00 22.75 22.80 22.58 4,200
Jul 5, 2023 23.25 23.25 22.96 23.08 22.85 3,900
Jul 3, 2023 22.80 22.80 22.80 22.80 22.58 400
Jun 30, 2023 23.03 23.03 22.84 22.84 22.62 900
Jun 29, 2023 0.07 Dividend
Jun 29, 2023 22.75 23.48 22.75 23.48 23.25 1,600
Jun 28, 2023 23.10 23.22 22.85 22.85 22.56 1,400
Jun 27, 2023 23.16 23.38 23.16 23.38 23.08 800
Jun 26, 2023 23.05 23.38 23.05 23.38 23.08 1,700
Jun 23, 2023 22.63 23.05 22.63 23.04 22.74 6,100
Jun 22, 2023 22.91 23.05 22.78 22.78 22.49 2,600
Jun 21, 2023 22.90 22.90 22.90 22.90 22.61 500
Jun 20, 2023 23.93 23.93 23.25 23.33 23.03 5,200
Jun 16, 2023 23.81 23.81 23.81 23.81 23.50 1,000
Jun 15, 2023 23.73 23.73 23.73 23.73 23.42 200
Jun 14, 2023 23.53 23.75 23.40 23.42 23.12 2,700
Jun 13, 2023 23.70 23.86 23.70 23.70 23.40 2,600
Jun 12, 2023 23.25 23.75 23.25 23.45 23.15 3,800
Jun 9, 2023 22.71 23.50 22.71 23.26 22.96 1,300
Jun 8, 2023 23.02 23.13 23.00 23.13 22.83 2,800
Jun 7, 2023 22.94 23.49 22.70 22.75 22.46 9,700
Jun 6, 2023 22.94 22.94 22.94 22.94 22.65 1,100
Jun 5, 2023 22.75 22.97 22.75 22.95 22.65 1,900
Jun 2, 2023 23.19 23.38 23.19 23.38 23.08 600
Jun 1, 2023 22.78 23.15 22.76 23.01 22.71 25,300
May 31, 2023 22.50 22.90 22.50 22.90 22.61 5,300
May 30, 2023 22.74 22.94 22.70 22.70 22.41 2,600
May 26, 2023 22.55 22.65 22.55 22.60 22.31 1,600
May 25, 2023 22.78 22.78 22.65 22.65 22.36 1,700
May 24, 2023 22.52 23.10 22.50 23.10 22.80 2,200
May 23, 2023 22.80 22.96 22.62 22.96 22.66 2,100
May 22, 2023 23.00 23.00 22.99 22.99 22.69 1,000
May 19, 2023 22.65 22.65 22.65 22.65 22.36 10,200
May 18, 2023 22.91 22.97 22.91 22.97 22.67 600
May 17, 2023 22.50 23.31 22.50 22.63 22.34 1,600
May 16, 2023 22.69 22.69 22.69 22.69 22.40 200
May 15, 2023 22.87 23.22 22.65 22.65 22.36 17,900
May 12, 2023 22.80 22.80 22.61 22.65 22.36 2,400
May 11, 2023 22.75 22.99 22.61 22.77 22.48 1,500
May 10, 2023 22.65 22.65 22.60 22.60 22.31 2,200
May 9, 2023 22.50 22.83 22.50 22.50 22.21 2,400
May 8, 2023 22.72 22.72 22.65 22.71 22.42 1,900
May 5, 2023 22.99 22.99 22.65 22.76 22.47 3,700
May 4, 2023 22.47 22.66 21.84 22.66 22.37 1,100
May 3, 2023 23.00 23.02 22.65 22.65 22.36 2,000
May 2, 2023 22.50 23.50 22.50 23.25 22.95 19,900
May 1, 2023 21.81 23.06 21.81 22.50 22.21 12,400
Apr 28, 2023 22.01 22.50 21.65 22.50 22.21 11,300
Apr 27, 2023 22.50 22.50 22.02 22.14 21.86 2,200
Apr 26, 2023 22.09 22.68 22.01 22.01 21.73 3,100
Apr 25, 2023 21.96 22.13 21.93 22.01 21.73 4,800
Apr 24, 2023 23.09 23.09 22.40 22.40 22.11 2,800
Apr 21, 2023 23.67 23.67 22.51 23.16 22.86 2,500
Apr 20, 2023 22.86 23.34 22.86 23.04 22.74 5,100
Apr 19, 2023 22.99 22.99 22.65 22.73 22.44 1,300

Related Tickers

ACEL Accel Entertainment, Inc.
11.26
-0.18%
 
GLXZ Galaxy Gaming, Inc.
1.3100
0.00%
 
CHDN Churchill Downs Incorporated
119.30
-1.47%
 
CDRO Codere Online Luxembourg, S.A.
6.95
+3.42%
 
NGMS NeoGames S.A.
29.41
+0.03%
 
LTRY Lottery.com Inc.
1.9900
+2.58%
 
LNW Light & Wonder, Inc.
88.06
-0.46%
 
AGS PlayAGS, Inc.
8.50
-2.97%
 
GAN GAN Limited
1.2900
0.00%
 
GAMB Gambling.com Group Limited
8.51
-1.05%