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 (%)
Apr 30, 2010 7.470 8.067 7.253 7.262 2,724 -0.24(-3.14%)
Apr 29, 2010 7.497 7.742 7.497 7.497 2,322 -0.36(-4.60%)
Apr 28, 2010 8.094 8.140 7.687 7.859 4,313 +0.17(+2.24%)
Apr 27, 2010 7.687 7.687 7.687 7.687 331 -0.32(-3.95%)
Apr 26, 2010 7.913 8.130 7.913 8.004 1,326 +0.09(+1.14%)
Apr 23, 2010 8.040 8.040 7.479 7.913 6,363 -0.01(-0.11%)
Apr 22, 2010 7.325 8.035 7.325 7.922 950 +0.93(+13.32%)
Apr 21, 2010 7.018 7.018 6.991 6.991 1,326 -0.20(-2.77%)
Apr 20, 2010 7.190 7.823 7.181 7.190 16,861 -0.05(-0.63%)
Apr 19, 2010 7.307 7.307 7.235 7.235 2,320 +0.05(+0.63%)
Apr 15, 2010 7.190 7.190 7.190 7.190 0 +0.20(+2.84%)
Apr 13, 2010 6.991 6.991 6.991 6.991 0 +0.00(+0.00%)
Apr 12, 2010 7.217 7.307 6.991 6.991 6,966 -0.02(-0.26%)
Apr 09, 2010 7.208 7.307 7.009 7.009 2,920 +0.05(+0.65%)
Apr 06, 2010 6.964 6.964 6.964 6.964 0 +0.24(+3.63%)
Apr 05, 2010 6.711 6.720 6.692 6.720 831 +0.11(+1.64%)
Apr 01, 2010 6.647 6.611 6.611 6.611 663 +0.06(+0.97%)
Mar 30, 2010 6.548 6.548 6.548 6.548 0 -0.47(-6.70%)
Mar 29, 2010 7.054 7.054 7.018 7.018 1,326 +0.10(+1.44%)
Mar 26, 2010 7.000 7.000 6.919 6.919 1,781 -0.14(-2.05%)
Mar 25, 2010 7.226 7.226 7.063 7.063 2,797 +0.51(+7.72%)
Mar 24, 2010 6.602 6.738 6.557 6.557 2,487 -0.04(-0.55%)
Mar 23, 2010 6.620 6.620 6.593 6.593 1,250 +0.08(+1.25%)
Mar 22, 2010 6.864 6.864 6.512 6.512 3,138 -0.36(-5.26%)
Mar 19, 2010 6.801 6.873 6.801 6.873 552 +0.07(+1.06%)
Mar 18, 2010 6.656 6.801 6.656 6.801 1,120 +0.14(+2.17%)
Mar 17, 2010 6.720 6.720 6.512 6.656 2,653 +0.07(+1.03%)
Mar 16, 2010 6.611 6.882 6.557 6.588 6,120 -0.20(-3.00%)
Mar 15, 2010 7.235 7.235 6.792 6.792 552 -0.27(-3.84%)
Mar 12, 2010 7.018 7.307 6.820 7.063 4,201 -0.54(-7.14%)
Mar 11, 2010 7.425 7.832 7.425 7.606 9,794 -0.44(-5.44%)
Mar 10, 2010 7.705 8.140 7.705 8.044 4,715 +0.36(+4.64%)
Mar 09, 2010 7.624 7.687 7.624 7.687 961 +0.00(+0.00%)
Mar 05, 2010 7.687 7.687 7.687 7.687 0 +0.27(+3.66%)
Mar 04, 2010 7.506 7.633 7.416 7.416 1,216 +0.17(+2.39%)
Mar 03, 2010 7.488 7.506 7.243 7.243 2,490 -0.00(-0.02%)
Mar 02, 2010 7.262 7.506 7.235 7.244 1,440 -0.08(-1.11%)
Mar 01, 2010 7.497 7.497 7.262 7.326 1,883 -0.09(-1.22%)
Feb 26, 2010 7.506 7.506 7.416 7.416 552 -0.07(-0.97%)
Feb 25, 2010 7.488 7.543 7.244 7.488 4,545 -0.11(-1.43%)
Feb 24, 2010 7.036 7.606 7.009 7.597 12,052 +0.81(+12.00%)
Feb 23, 2010 6.602 6.926 6.376 6.783 3,748 +0.24(+3.59%)
Feb 22, 2010 6.376 6.548 6.333 6.548 1,831 -0.05(-0.82%)
Feb 19, 2010 6.557 6.611 6.530 6.602 1,742 +0.23(+3.55%)
Feb 18, 2010 6.385 6.385 6.376 6.376 221 -0.23(-3.42%)
Feb 17, 2010 6.602 6.611 6.602 6.602 2,100 +0.23(+3.55%)
Feb 12, 2010 6.376 6.376 6.376 6.376 442 -0.23(-3.42%)
Feb 11, 2010 6.431 6.602 6.431 6.602 442 +0.23(+3.55%)
Feb 09, 2010 6.376 6.376 6.376 6.376 442 -0.04(-0.56%)
Feb 08, 2010 6.412 6.466 6.412 6.412 2,432 -0.12(-1.88%)
Feb 05, 2010 6.593 6.602 6.535 6.535 2,742 +0.02(+0.36%)
Feb 04, 2010 6.512 6.512 6.512 6.512 221 -0.05(-0.69%)
Feb 03, 2010 6.457 6.557 6.457 6.557 1,326 +0.18(+2.84%)
Feb 01, 2010 6.376 6.376 6.376 6.376 221 -0.14(-2.08%)
Jan 29, 2010 6.557 6.557 6.512 6.512 884 -0.05(-0.69%)
Jan 26, 2010 6.557 6.557 6.557 6.557 0 +0.14(+2.11%)
Jan 25, 2010 6.421 6.421 6.421 6.421 552 +0.00(+0.00%)
Jan 22, 2010 6.503 6.503 6.376 6.421 2,480 -0.14(-2.07%)
Jan 21, 2010 6.557 6.557 6.557 6.557 630 -0.04(-0.55%)
Jan 20, 2010 6.593 6.593 6.593 6.593 110 -0.01(-0.14%)
Jan 19, 2010 6.521 6.629 6.421 6.602 7,956 +0.05(+0.69%)
Jan 15, 2010 6.602 6.557 6.557 6.557 1,437 -0.04(-0.63%)
Jan 14, 2010 6.557 6.602 6.557 6.598 2,049 -0.00(-0.05%)
Jan 13, 2010 6.602 6.647 6.602 6.602 3,364 +0.00(+0.00%)
Jan 12, 2010 6.602 6.711 6.512 6.602 6,281 +0.11(+1.67%)
Jan 11, 2010 6.602 6.602 6.340 6.494 2,275 +0.14(+2.28%)
Jan 08, 2010 6.358 6.358 6.331 6.349 1,326 +0.02(+0.29%)
Jan 07, 2010 6.512 6.846 6.295 6.331 6,523 +0.00(+0.00%)
Jan 06, 2010 6.331 6.331 6.331 6.331 4,334 +0.05(+0.72%)
Jan 05, 2010 6.385 6.385 6.240 6.286 12,052 -0.12(-1.84%)
Jan 04, 2010 6.512 6.647 6.331 6.403 9,177 -0.14(-2.07%)
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%)
Oct 01, 2009 6.557 6.557 6.557 6.557 0 -0.14(-2.03%)
Sep 30, 2009 6.692 6.692 6.692 6.692 1,102 +0.59(+9.63%)
Sep 24, 2009 5.879 6.105 6.105 6.105 1,105 +0.05(+0.75%)
Sep 21, 2009 6.059 6.059 6.059 6.059 5,528 -0.05(-0.74%)
Sep 18, 2009 5.951 6.105 5.888 6.105 11,228 +0.00(+0.00%)
Sep 16, 2009 6.105 6.105 6.105 6.105 1,658 +0.00(+0.00%)
Sep 15, 2009 6.662 6.662 5.913 6.105 1,326 -0.23(-3.57%)
Sep 14, 2009 6.331 6.331 6.331 6.331 1,326 +0.00(+0.00%)
Sep 11, 2009 6.494 6.539 6.331 6.331 3,759 +0.44(+7.53%)
Sep 10, 2009 6.503 6.503 5.888 5.888 1,769 -0.49(-7.72%)
Sep 09, 2009 6.014 6.394 5.933 6.380 5,056 -0.39(-5.81%)
Sep 08, 2009 6.331 6.774 6.331 6.774 6,750 +0.44(+7.00%)
Sep 04, 2009 6.286 6.376 6.105 6.331 4,722 +0.43(+7.20%)
Sep 03, 2009 6.304 6.331 5.616 5.906 7,242 -0.44(-6.98%)
Sep 02, 2009 5.449 6.349 5.449 6.349 2,100 +0.02(+0.29%)
Sep 01, 2009 6.295 6.331 6.276 6.331 1,548 +0.00(+0.00%)
Aug 31, 2009 5.897 6.331 5.897 6.331 2,126 -0.05(-0.85%)
Aug 28, 2009 6.385 6.385 6.385 6.385 110 +0.02(+0.28%)
Aug 27, 2009 6.286 6.421 6.286 6.367 3,414 +0.04(+0.57%)
Aug 25, 2009 5.879 6.331 6.331 6.331 6,413 +0.63(+11.11%)
Aug 24, 2009 6.105 6.295 5.698 5.698 662 -0.18(-3.08%)
Aug 21, 2009 5.870 5.879 5.870 5.879 552 +0.43(+7.97%)
Aug 20, 2009 6.105 6.105 5.444 5.444 3,764 -0.98(-15.21%)
Aug 14, 2009 6.195 6.421 6.195 6.421 4,033 +0.18(+2.90%)
Aug 12, 2009 6.240 6.240 6.240 6.240 3,317 +0.09(+1.47%)
Aug 11, 2009 5.634 6.168 5.634 6.150 5,722 -0.27(-4.23%)
Aug 10, 2009 6.087 6.421 6.059 6.421 928 +0.36(+5.97%)
Aug 06, 2009 5.481 6.059 6.059 6.059 1,879 -0.23(-3.60%)
Aug 05, 2009 5.707 6.421 5.707 6.286 580 -0.05(-0.71%)
Aug 04, 2009 6.331 6.331 6.331 6.331 4,108 +0.00(+0.00%)
Aug 03, 2009 6.331 6.331 6.331 6.331 3,648 +0.00(+0.00%)
Jul 31, 2009 5.879 6.331 5.444 6.331 9,331 +0.87(+15.89%)
Jul 30, 2009 5.463 5.463 5.463 5.463 221 +0.03(+0.50%)
Jul 29, 2009 5.544 5.661 5.381 5.435 5,843 -1.26(-18.78%)
Jul 23, 2009 6.692 6.692 6.692 6.692 2,432 -0.08(-1.20%)
Jul 22, 2009 6.774 6.774 6.692 6.774 3,206 +0.08(+1.22%)
Jul 21, 2009 6.331 6.692 6.331 6.692 16,177 +0.40(+6.38%)
Jul 20, 2009 6.291 6.291 6.291 6.291 442 +0.23(+3.82%)
Jul 16, 2009 6.050 6.060 6.060 6.060 3,317 -0.36(-5.63%)
Jul 09, 2009 6.421 6.421 6.421 6.421 0 +0.54(+9.23%)
Jul 07, 2009 5.879 5.879 5.879 5.879 0 -0.52(-8.06%)
Jul 01, 2009 6.394 6.394 6.394 6.394 0 +0.24(+3.97%)
Jun 30, 2009 5.924 6.512 5.879 6.150 1,896 -0.32(-4.90%)
Jun 29, 2009 6.421 6.466 6.421 6.466 3,178 +0.14(+2.14%)
Jun 26, 2009 6.322 6.338 6.322 6.331 4,533 +0.00(+0.00%)
Jun 25, 2009 6.331 6.331 6.331 6.331 552 +0.38(+6.38%)
Jun 24, 2009 6.331 6.331 5.879 5.951 3,151 -0.38(-6.00%)
Jun 23, 2009 6.322 6.331 6.258 6.331 982 +0.45(+7.69%)
Jun 22, 2009 5.888 5.906 5.879 5.879 1,751 -0.03(-0.46%)
Jun 18, 2009 5.906 5.906 5.906 5.906 110 -0.49(-7.64%)
Jun 17, 2009 6.358 6.394 6.358 6.394 392 +0.52(+8.77%)
Jun 16, 2009 5.879 5.879 5.879 5.879 283 -0.23(-3.70%)
Jun 15, 2009 6.150 6.150 6.105 6.105 2,184 -0.09(-1.46%)
Jun 10, 2009 5.879 6.195 5.879 6.195 442 +0.09(+1.48%)
Jun 09, 2009 6.168 6.195 5.879 6.105 2,768 +0.58(+10.47%)
Jun 08, 2009 5.879 5.879 5.526 5.526 1,648 -0.32(-5.42%)
Jun 03, 2009 5.996 5.996 5.517 5.842 663 -0.40(-6.38%)
Jun 02, 2009 6.105 6.331 5.888 6.240 2,322 -0.05(-0.72%)
Jun 01, 2009 6.322 6.322 6.285 6.285 736 +0.05(+0.87%)
May 29, 2009 5.879 6.620 5.788 6.231 3,673 +0.76(+13.88%)
May 28, 2009 5.472 5.472 5.472 5.472 178 -0.65(-10.64%)
May 27, 2009 6.123 6.123 6.123 6.123 2,194 +0.24(+4.15%)
May 21, 2009 5.888 5.879 5.879 5.879 1,769 +0.00(+0.00%)
May 19, 2009 5.879 5.879 5.879 5.879 0 -0.34(-5.52%)
May 18, 2009 6.729 6.783 6.132 6.222 2,546 +0.34(+5.85%)
May 15, 2009 5.879 5.879 5.879 5.879 306 -0.90(-13.33%)
May 14, 2009 6.783 6.783 6.783 6.783 110 +0.23(+3.51%)
May 13, 2009 6.521 6.553 6.521 6.553 1,105 +0.45(+7.34%)
May 12, 2009 6.105 6.105 6.105 6.105 442 -0.41(-6.25%)
May 11, 2009 6.466 6.512 5.879 6.512 6,634 +0.08(+1.27%)
May 08, 2009 5.879 6.430 5.879 6.430 2,659 +0.55(+9.38%)
May 06, 2009 5.879 5.879 5.879 5.879 1,105 -0.39(-6.20%)
May 05, 2009 5.879 6.267 5.879 6.267 1,548 +0.81(+14.93%)
May 04, 2009 5.453 5.453 5.453 5.453 110 +0.03(+0.50%)
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.