Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterbury Park Hl (NQ: CPHC )

24.43 +1.43 (+6.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.400 9.526 9.167 9.526 2,417 -0.02(-0.20%)
Apr 29, 2020 9.532 9.545 9.400 9.545 3,188 +0.10(+1.03%)
Apr 28, 2020 9.206 9.448 9.206 9.448 536 +0.24(+2.63%)
Apr 27, 2020 9.157 9.240 9.133 9.206 1,446 -0.15(-1.55%)
Apr 24, 2020 9.185 9.351 9.185 9.351 1,238 +0.12(+1.26%)
Apr 23, 2020 9.225 9.574 9.214 9.235 2,003 -0.02(-0.21%)
Apr 22, 2020 9.138 9.574 9.138 9.254 941 +0.10(+1.06%)
Apr 21, 2020 9.206 9.626 9.079 9.157 5,427 -0.12(-1.30%)
Apr 20, 2020 9.690 9.690 9.278 9.278 753 -0.40(-4.16%)
Apr 17, 2020 9.690 9.690 8.721 9.681 1,651 +0.28(+2.99%)
Apr 16, 2020 9.312 9.642 9.312 9.400 2,308 -0.24(-2.51%)
Apr 15, 2020 9.499 9.642 9.499 9.642 637 -0.10(-1.00%)
Apr 14, 2020 9.777 9.981 9.593 9.739 2,522 +0.05(+0.50%)
Apr 13, 2020 9.690 9.690 9.671 9.690 2,268 +0.02(+0.17%)
Apr 09, 2020 9.574 10.26 9.244 9.674 13,931 -0.35(-3.45%)
Apr 08, 2020 10.45 10.45 9.439 10.02 888 -0.47(-4.44%)
Apr 07, 2020 9.787 10.48 9.215 10.48 13,246 +0.32(+3.15%)
Apr 06, 2020 9.564 10.32 9.254 10.17 2,364 +0.47(+4.80%)
Apr 03, 2020 9.766 9.766 9.700 9.700 1,341 -0.02(-0.20%)
Apr 02, 2020 10.66 10.66 9.719 9.719 1,408 -1.57(-13.91%)
Apr 01, 2020 10.52 11.29 10.52 11.29 1,092 +1.22(+12.13%)
Mar 31, 2020 9.206 10.07 9.206 10.07 3,831 +0.35(+3.59%)
Mar 30, 2020 9.254 9.719 8.731 9.719 1,211 +0.64(+7.04%)
Mar 27, 2020 9.206 9.206 8.108 9.080 14,447 -0.05(-0.53%)
Mar 26, 2020 8.690 9.430 8.547 9.128 3,816 +0.70(+8.28%)
Mar 25, 2020 7.996 8.431 7.917 8.431 5,361 +0.63(+8.07%)
Mar 24, 2020 7.752 8.469 7.752 7.801 5,856 -0.74(-8.63%)
Mar 23, 2020 7.823 8.537 7.811 8.537 2,433 +0.68(+8.63%)
Mar 20, 2020 8.275 8.472 7.762 7.859 19,813 +0.03(+0.43%)
Mar 19, 2020 7.762 8.171 7.762 7.825 6,386 +0.00(+0.06%)
Mar 18, 2020 8.179 8.481 7.558 7.820 6,838 -1.75(-18.32%)
Mar 17, 2020 9.729 9.729 8.731 9.574 10,272 -0.56(-5.54%)
Mar 16, 2020 10.76 10.85 9.700 10.14 19,461 -0.98(-8.81%)
Mar 13, 2020 10.95 11.11 10.95 11.11 722 +0.46(+4.27%)
Mar 12, 2020 12.61 12.61 10.66 10.66 6,622 -2.18(-16.98%)
Mar 11, 2020 13.07 13.54 12.84 12.84 3,096 -0.24(-1.85%)
Mar 10, 2020 10.85 13.08 10.85 13.08 204,022 +1.48(+12.78%)
Mar 09, 2020 10.66 12.11 10.66 11.60 5,246 +0.94(+8.82%)
Mar 06, 2020 10.66 10.73 10.66 10.66 2,786 -0.84(-7.33%)
Mar 05, 2020 11.50 11.50 11.50 386 +0.00(+0.00%)
Mar 04, 2020 10.42 11.50 10.42 11.50 47,881 +1.26(+12.30%)
Mar 03, 2020 11.14 11.16 9.690 10.24 38,499 -0.95(-8.48%)
Mar 02, 2020 11.14 11.36 11.08 11.19 2,225 -0.29(-2.53%)
Feb 28, 2020 11.48 11.48 11.48 219 +0.00(+0.00%)
Feb 27, 2020 11.24 11.54 11.24 11.48 19,549 +0.24(+2.15%)
Feb 26, 2020 11.87 12.01 11.24 11.24 2,254 -0.73(-6.07%)
Feb 25, 2020 12.11 12.11 11.97 11.97 13,071 -0.16(-1.36%)
Feb 24, 2020 12.11 12.13 11.97 12.13 25,549 +0.02(+0.16%)
Feb 21, 2020 12.11 12.16 11.97 12.11 17,749 -0.02(-0.16%)
Feb 20, 2020 12.13 12.13 12.13 135 +0.00(+0.00%)
Feb 19, 2020 12.13 12.13 12.13 30 +0.00(+0.00%)
Feb 18, 2020 12.13 12.13 12.11 12.13 4,058 +0.02(+0.16%)
Feb 14, 2020 12.26 12.26 12.11 12.11 2,683 -0.10(-0.79%)
Feb 13, 2020 12.11 12.36 12.11 12.21 13,666 -0.13(-1.02%)
Feb 12, 2020 12.59 12.59 12.18 12.34 2,818 +0.01(+0.12%)
Feb 11, 2020 12.32 12.32 12.32 44 +0.00(+0.00%)
Feb 10, 2020 12.32 12.32 12.32 1 +0.00(+0.00%)
Feb 07, 2020 12.48 12.48 12.32 12.32 2,373 -0.27(-2.12%)
Feb 06, 2020 12.59 12.59 12.59 12.59 367 +0.41(+3.34%)
Feb 05, 2020 12.18 12.18 12.18 195 +0.00(+0.00%)
Feb 04, 2020 12.35 12.35 12.18 12.18 556 -0.03(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.