tiprankstipranks
Trending News
More News >
Canterbury Park Holding Corp. (CPHC)
NASDAQ:CPHC
US Market
Advertisement

Canterbury Park Holding (CPHC) Historical Prices

Compare
128 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
17.93
18.04
17.93
18.04
18.04
+1.23%
1,320
0.29
Jul 24, 2025
17.82
18.23
17.41
17.82
17.82
-3.31%
0
0.00
Jul 23, 2025
18.06
18.43
18.06
18.43
18.43
+2.05%
2,331
0.50
Jul 22, 2025
18.07
18.07
18.06
18.06
18.06
-2.27%
2,806
0.60
Jul 21, 2025
18.25
18.48
18.24
18.48
18.48
-0.11%
4,083
0.89
Jul 18, 2025
18.40
18.50
18.25
18.50
18.50
+0.54%
1,203
0.26
Jul 17, 2025
18.99
18.99
18.40
18.40
18.40
+0.71%
3,225
0.71
Jul 16, 2025
18.71
18.71
18.27
18.27
18.27
-0.38%
1,517
0.33
Jul 15, 2025
18.50
18.50
18.25
18.34
18.34
-1.08%
1,207
0.26
Jul 14, 2025
18.54
18.54
18.54
18.54
18.54
+0.22%
808
0.18
Jul 11, 2025
18.74
18.80
18.50
18.50
18.50
-0.80%
968
0.21
Jul 10, 2025
18.65
18.65
18.65
18.65
18.65
+0.30%
390
0.09
Jul 09, 2025
18.60
18.96
18.23
18.60
18.60
-0.61%
0
0.00
Jul 08, 2025
18.74
19.04
18.71
18.71
18.71
+1.14%
2,466
0.55
Jul 07, 2025
18.77
18.77
18.35
18.50
18.50
-0.05%
4,463
1.01
Jul 03, 2025
19.17
19.17
18.51
18.51
18.51
-5.08%
4,297
0.98
Jul 02, 2025
19.25
21.61
19.01
19.50
19.50
+2.42%
38,090
10.07
Jul 01, 2025
19.05
20.11
18.85
19.04
19.04
+1.01%
37,587
11.74
Jun 30, 2025
19.63
19.90
18.80
18.85
18.85
+0.53%
16,500
5.58
Jun 27, 2025
18.82
19.02
18.81
18.82
18.75
-1.82%
1,821
0.61
Jun 26, 2025
19.24
19.24
19.24
19.24
19.17
-1.57%
515
0.17
Jun 25, 2025
20.00
20.00
19.26
19.62
19.55
+0.33%
7,839
2.69
Jun 24, 2025
19.31
19.65
18.75
19.63
19.56
+2.04%
7,753
2.76
Jun 23, 2025
18.50
19.31
18.50
19.31
19.24
+2.55%
4,562
1.65
Jun 20, 2025
18.09
19.49
18.00
18.90
18.83
<+0.01%
7,690
2.87
Jun 18, 2025
17.90
19.49
17.39
18.97
18.90
+8.13%
6,003
2.30
Jun 17, 2025
16.90
17.61
16.90
17.61
17.54
+3.73%
84,914
66.18
Jun 16, 2025
17.26
17.26
17.04
17.04
16.98
+0.32%
1,634
1.26
Jun 13, 2025
17.05
17.05
17.05
17.05
16.99
-0.50%
832
0.64
Jun 12, 2025
17.15
17.20
17.09
17.20
17.14
+1.56%
2,281
1.79
Jun 11, 2025
16.89
17.00
16.89
17.00
16.94
+0.26%
4,173
3.34
Jun 10, 2025
16.83
17.02
16.75
17.02
16.96
-1.82%
4,149
3.44
Jun 09, 2025
17.62
17.75
17.40
17.40
17.34
+0.20%
2,636
2.16
Jun 06, 2025
17.43
17.43
17.43
17.43
17.36
-1.71%
872
0.72
Jun 05, 2025
17.80
18.00
17.60
17.80
17.73
+1.46%
0
0.00
Jun 04, 2025
17.51
17.61
17.51
17.61
17.54
+1.59%
889
0.71
Jun 03, 2025
17.43
17.43
17.40
17.40
17.34
-1.88%
911
0.73
Jun 02, 2025
17.80
18.19
17.41
17.80
17.73
-0.60%
0
0.00
May 30, 2025
17.98
18.20
17.75
17.98
17.91
+0.40%
0
0.00
May 29, 2025
17.89
17.97
17.75
17.97
17.90
+1.19%
2,269
1.60
May 28, 2025
17.99
17.99
17.82
17.82
17.76
+0.80%
855
0.60
May 27, 2025
17.96
18.00
17.75
17.75
17.68
+0.10%
1,516
1.07
May 23, 2025
17.80
17.80
17.80
17.80
17.73
+2.68%
633
0.44
May 22, 2025
17.40
17.40
17.40
17.40
17.34
-0.20%
855
0.60
May 21, 2025
17.50
17.50
17.50
17.50
17.43
+0.03%
514
0.36
May 20, 2025
17.56
17.60
17.52
17.56
17.49
+1.30%
0
0.00
May 19, 2025
17.57
17.69
17.40
17.40
17.34
-0.25%
1,814
1.18
May 16, 2025
17.41
17.68
17.40
17.51
17.44
-0.62%
2,012
1.32
May 15, 2025
17.40
17.69
17.40
17.69
17.62
+1.96%
658
0.43
May 14, 2025
17.68
17.68
17.41
17.41
17.34
-0.14%
754
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis