CPHC - Canterbury Park Holding Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201814.530014.950014.400014.950014.95003,000
Oct 18, 201814.790014.790014.790014.790014.7900-
Oct 17, 201814.900015.010014.790014.790014.790012,900
Oct 16, 201814.970015.000014.850014.900014.90005,500
Oct 15, 201814.960015.100014.960015.100015.10002,200
Oct 12, 201814.930014.930014.930014.930014.9300-
Oct 11, 201814.970014.970014.910014.930014.93001,200
Oct 10, 201814.920015.230014.920014.950014.95001,000
Oct 09, 201815.010015.010015.010015.010015.0100200
Oct 08, 201815.010015.010015.010015.010015.01001,200
Oct 05, 201815.040015.350014.770015.350015.35004,400
Oct 04, 201815.300015.300015.040015.040015.0400900
Oct 03, 201815.100015.330015.100015.300015.30003,800
Oct 02, 201815.000015.500014.920015.270015.27008,100
Oct 01, 201815.450015.450015.450015.450015.4500400
Sep 28, 201815.000015.500015.000015.250015.2500600
Sep 27, 201815.200015.200015.200015.200015.2000-
Sep 27, 20180.07 Dividend
Sep 26, 201815.400015.500015.200015.200015.13001,800
Sep 25, 201815.500015.550015.450015.550015.4784400
Sep 24, 201814.800015.500014.800015.160015.09021,100
Sep 21, 201815.000015.000015.000015.000014.9309800
Sep 20, 201815.500015.500015.500015.500015.4286500
Sep 19, 201815.500015.500015.500015.500015.4286-
Sep 18, 201815.500015.500015.500015.500015.4286-
Sep 17, 201815.650015.700015.250015.500015.42861,500
Sep 14, 201815.450015.600015.450015.500015.428613,300
Sep 13, 201815.450015.450015.100015.250015.17984,900
Sep 12, 201815.500015.500015.500015.500015.4286-
Sep 11, 201815.420015.500015.150015.500015.4286500
Sep 10, 201815.150015.250015.150015.250015.17984,000
Sep 07, 201814.910015.710014.910015.700015.62772,800
Sep 06, 201815.250015.250015.250015.250015.1798400
Sep 05, 201815.070015.250015.070015.130015.06031,400
Sep 04, 201814.950015.170014.950015.170015.10017,600
Aug 31, 201815.200015.250015.020015.250015.17982,800
Aug 30, 201815.000015.200015.000015.100015.03051,800
Aug 29, 201815.200015.250015.200015.250015.17981,500
Aug 28, 201814.950014.950014.950014.950014.8812-
Aug 27, 201815.400015.400014.950014.950014.8812900
Aug 24, 201814.950015.250014.950015.250015.1798700
Aug 23, 201815.050015.050015.020015.050014.98071,200
Aug 22, 201815.050015.220015.050015.100015.03052,000
Aug 21, 201815.050015.050015.050015.050014.9807200
Aug 20, 201814.850015.280014.850015.280015.2096600
Aug 17, 201814.650015.010014.600014.900014.83142,500
Aug 16, 201814.900014.900014.850014.850014.7816500
Aug 15, 201815.450015.450015.450015.450015.3788-
Aug 14, 201815.450015.450015.450015.450015.37882,700
Aug 13, 201815.720015.720014.830014.830014.7617800
Aug 10, 201814.900015.500014.900015.500015.42863,600
Aug 09, 201815.300015.300015.300015.300015.2295200
Aug 08, 201815.250015.300015.120015.300015.22957,400
Aug 07, 201815.400015.450015.300015.300015.22952,000
Aug 06, 201815.000015.050014.950015.050014.98071,800
Aug 03, 201815.350015.900015.350015.790015.7173400
Aug 02, 201815.350015.900015.350015.900015.82682,600
Aug 01, 201815.050015.050015.050015.050014.9807-
Jul 31, 201815.000015.050015.000015.050014.9807400
Jul 30, 201815.400015.400014.900014.950014.88123,100
Jul 27, 201815.350015.590014.900014.900014.83148,800
Jul 26, 201814.900015.350014.900015.350015.27935,300
Jul 25, 201814.900015.400014.900015.350015.27931,500
Jul 24, 201815.100015.100014.850014.850014.7816900
Jul 23, 201815.250015.600015.200015.260015.18976,800
Jul 20, 201814.900014.900014.900014.900014.8314-
Jul 19, 201815.000015.050014.860014.900014.83142,600
Jul 18, 201815.000015.000015.000015.000014.9309-
Jul 17, 201815.010015.010015.000015.000014.93093,700
Jul 16, 201814.850015.250014.850015.250015.17981,300
Jul 13, 201815.250015.250015.250015.250015.1798-
Jul 12, 201815.250015.250015.250015.250015.1798600
Jul 11, 201814.950014.950014.950014.950014.8812-
Jul 10, 201815.200015.250014.560014.950014.88123,800
Jul 09, 201814.880015.200014.600015.200015.13004,800
Jul 06, 201814.700014.700014.700014.700014.6323300
Jul 05, 201814.750014.750014.750014.750014.6821-
Jul 03, 201814.750014.750014.750014.750014.6821-
Jul 02, 201815.180015.240014.750014.750014.68211,200
Jun 29, 201815.000015.000014.830014.970014.90111,100
Jun 28, 201814.660014.700014.610014.610014.54271,800
Jun 28, 20180.07 Dividend
Jun 27, 201815.250015.250015.250015.250015.11011,200
Jun 26, 201814.800015.500014.720015.150015.01106,100
Jun 25, 201814.850014.850014.850014.850014.7138800
Jun 22, 201814.710014.860014.710014.860014.7237900
Jun 21, 201815.000015.350015.000015.350015.20921,200
Jun 20, 201815.500015.500015.400015.400015.25871,200
Jun 19, 201815.550015.900015.550015.550015.40731,300
Jun 18, 201815.750015.900015.750015.900015.75411,800
Jun 15, 201815.590015.850015.590015.850015.7046900
Jun 14, 201815.950016.000015.810015.810015.66502,200
Jun 13, 201815.600015.830015.600015.600015.45692,200
Jun 12, 201815.910015.910015.550015.550015.40731,000
Jun 11, 201815.650015.650015.650015.650015.5064600
Jun 08, 201815.950015.950015.950015.950015.8037300
Jun 07, 201816.200016.210016.050016.050015.9028900
Jun 06, 201816.250016.250016.100016.100015.95231,400
Jun 05, 201816.300016.500016.200016.200016.05147,100
Jun 04, 201816.350016.650016.150016.650016.49723,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...