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

Canterbury Park Hl (NQ: CPHC )

22.94 +0.60 (+2.69%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 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 (%)
Dec 31, 2009 6.720 6.539 6.539 6.539 663 -0.33(-4.74%)
Dec 30, 2009 6.272 6.864 6.240 6.864 14,982 +0.62(+10.00%)
Dec 29, 2009 6.349 6.702 6.240 6.240 17,647 +0.00(+0.00%)
Dec 28, 2009 6.331 6.828 6.240 6.240 43,989 -0.14(-2.13%)
Dec 24, 2009 6.367 6.376 6.367 6.376 5,528 +0.05(+0.71%)
Dec 23, 2009 6.114 6.331 6.105 6.331 46,218 -0.30(-4.57%)
Dec 22, 2009 6.783 6.783 6.634 6.634 995 -0.15(-2.20%)
Dec 21, 2009 6.159 6.783 5.978 6.783 2,933 +0.59(+9.49%)
Dec 18, 2009 6.783 6.783 6.159 6.195 448 +0.02(+0.29%)
Dec 16, 2009 6.177 6.177 6.177 6.177 0 -0.15(-2.43%)
Dec 15, 2009 6.421 6.421 6.240 6.331 1,406 -0.09(-1.41%)
Dec 14, 2009 6.331 6.421 6.150 6.421 3,218 +0.18(+2.90%)
Dec 11, 2009 6.331 6.331 6.240 6.240 3,648 -0.09(-1.43%)
Dec 10, 2009 6.331 6.331 6.204 6.331 7,644 +0.00(+0.00%)
Dec 09, 2009 6.105 6.557 6.105 6.331 13,093 +0.26(+4.32%)
Dec 08, 2009 6.014 6.068 5.879 6.068 7,074 +0.19(+3.23%)
Dec 07, 2009 5.906 6.010 5.879 5.879 848 +0.00(+0.00%)
Dec 04, 2009 5.788 5.879 5.788 5.879 884 +0.09(+1.56%)
Dec 03, 2009 5.879 5.879 5.788 5.788 331 +0.00(+0.00%)
Dec 02, 2009 5.788 5.788 5.788 5.788 221 +0.00(+0.00%)
Dec 01, 2009 5.607 5.788 5.607 5.788 774 +0.06(+1.11%)
Nov 30, 2009 5.879 5.879 5.725 5.725 344 -0.20(-3.36%)
Nov 27, 2009 5.607 5.987 5.607 5.924 2,874 +0.23(+3.97%)
Nov 25, 2009 5.716 5.716 5.698 5.698 1,548 -0.18(-3.08%)
Nov 24, 2009 5.707 6.005 5.621 5.878 3,156 -0.14(-2.26%)
Nov 23, 2009 5.996 6.014 5.996 6.014 551 -0.06(-1.02%)
Nov 20, 2009 6.050 6.076 6.050 6.076 331 +0.20(+3.36%)
Nov 18, 2009 5.752 5.879 5.879 5.879 4,644 -0.31(-4.97%)
Nov 17, 2009 5.472 6.512 5.449 6.186 3,870 +0.01(+0.15%)
Nov 16, 2009 6.331 6.331 5.969 6.177 1,879 -0.05(-0.87%)
Nov 13, 2009 5.517 6.231 5.517 6.231 884 +0.33(+5.68%)
Nov 12, 2009 5.897 5.897 5.879 5.897 1,513 -0.00(-0.00%)
Nov 11, 2009 6.213 6.240 5.897 5.897 2,653 -0.32(-5.09%)
Nov 10, 2009 6.213 6.213 6.213 6.213 110 +0.14(+2.38%)
Nov 09, 2009 6.068 6.068 6.068 6.068 1,437 -0.14(-2.33%)
Nov 06, 2009 6.213 6.213 6.213 6.213 331 +0.09(+1.48%)
Nov 05, 2009 5.906 6.123 5.906 6.123 1,477 -0.12(-1.88%)
Nov 04, 2009 6.313 6.331 6.240 6.240 1,155 -0.06(-1.00%)
Nov 03, 2009 6.304 6.304 6.304 6.304 110 -0.03(-0.43%)
Oct 30, 2009 6.331 6.331 6.331 6.331 0 +0.00(+0.00%)
Oct 29, 2009 6.240 6.331 6.240 6.331 2,322 +0.02(+0.26%)
Oct 28, 2009 6.240 6.314 6.240 6.314 995 -0.38(-5.66%)
Oct 26, 2009 6.692 6.692 6.692 6.692 0 +0.36(+5.71%)
Oct 23, 2009 6.331 6.331 6.331 6.331 2,211 +0.00(+0.00%)
Oct 19, 2009 6.340 6.331 6.331 6.331 2,543 -0.35(-5.28%)
Oct 16, 2009 6.376 6.692 6.376 6.683 1,226 +0.35(+5.57%)
Oct 15, 2009 6.331 6.331 6.331 6.331 1,873 +0.09(+1.45%)
Oct 14, 2009 6.338 6.358 6.240 6.240 2,198 -0.09(-1.43%)
Oct 12, 2009 6.240 6.331 6.331 6.331 1,658 -0.01(-0.14%)
Oct 09, 2009 5.978 6.340 5.942 6.340 2,653 -0.32(-4.76%)
Oct 07, 2009 6.656 6.656 6.656 6.656 0 +0.05(+0.82%)
Oct 06, 2009 6.512 6.602 6.512 6.602 1,063 +0.09(+1.39%)
Oct 05, 2009 6.466 6.512 6.340 6.512 853 -0.05(-0.69%)
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.