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

Canterbury Park Hl (NQ: CPHC )

22.34 -0.52 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2011 11.68 12.15 11.68 11.84 1,216 +0.13(+1.08%)
Apr 28, 2011 11.68 11.71 11.68 11.71 4,108 -0.05(-0.38%)
Apr 27, 2011 11.87 11.87 11.76 11.76 485 -0.01(-0.08%)
Apr 26, 2011 11.93 12.07 11.55 11.77 8,164 -0.17(-1.44%)
Apr 25, 2011 11.73 11.94 11.73 11.94 1,216 -0.05(-0.38%)
Apr 21, 2011 11.58 11.98 11.30 11.98 13,093 +0.42(+3.60%)
Apr 20, 2011 11.30 11.73 11.22 11.57 4,600 +0.34(+3.06%)
Apr 19, 2011 11.07 11.22 10.98 11.22 2,045 +0.35(+3.20%)
Apr 18, 2011 10.83 11.07 10.64 10.88 26,371 +0.25(+2.34%)
Apr 15, 2011 10.85 10.91 10.58 10.63 3,952 -0.35(-3.21%)
Apr 14, 2011 11.20 11.69 10.64 10.98 5,158 +0.18(+1.68%)
Apr 13, 2011 11.02 11.02 10.80 10.80 221 -0.14(-1.32%)
Apr 12, 2011 10.83 11.02 10.83 10.94 331 +0.15(+1.42%)
Apr 11, 2011 10.73 10.89 10.73 10.79 497 +0.12(+1.10%)
Apr 08, 2011 11.33 11.33 10.67 10.67 1,769 +0.23(+2.21%)
Apr 07, 2011 10.44 10.57 10.44 10.44 331 -0.32(-2.98%)
Apr 06, 2011 10.81 11.13 10.55 10.76 884 +0.11(+1.02%)
Apr 05, 2011 9.903 11.02 9.597 10.65 6,781 +0.46(+4.52%)
Apr 04, 2011 10.44 10.53 10.19 10.19 2,502 -0.03(-0.27%)
Apr 01, 2011 11.00 11.00 10.22 10.22 11,387 -0.86(-7.75%)
Mar 31, 2011 11.08 11.08 11.08 11.08 110 +0.63(+6.06%)
Mar 30, 2011 10.45 11.80 10.45 10.45 3,627 -1.27(-10.81%)
Mar 29, 2011 11.94 12.20 11.63 11.71 1,216 +0.05(+0.39%)
Mar 28, 2011 11.68 11.68 10.89 11.67 7,272 -0.23(-1.95%)
Mar 25, 2011 10.85 11.94 10.47 11.90 2,686 +1.19(+11.12%)
Mar 24, 2011 10.72 10.72 10.45 10.71 2,017 +0.31(+2.96%)
Mar 23, 2011 10.64 10.84 10.40 10.40 939 -0.38(-3.52%)
Mar 22, 2011 10.80 10.81 10.78 10.78 995 +0.22(+2.12%)
Mar 21, 2011 10.64 10.67 10.12 10.56 10,702 +0.71(+7.18%)
Mar 18, 2011 9.849 9.849 9.849 9.849 110 -0.04(-0.37%)
Mar 16, 2011 9.885 9.885 9.885 9.885 0 +0.18(+1.86%)
Mar 15, 2011 10.19 10.19 9.505 9.704 1,105 -0.19(-1.92%)
Mar 14, 2011 9.935 9.957 9.894 9.894 1,044 -0.22(-2.15%)
Mar 11, 2011 9.722 10.11 9.514 10.11 9,134 -0.17(-1.67%)
Mar 10, 2011 10.40 10.63 10.26 10.28 2,235 -0.09(-0.87%)
Mar 09, 2011 9.903 10.67 9.822 10.37 10,792 +0.62(+6.40%)
Mar 08, 2011 10.49 10.49 9.541 9.749 6,744 -0.74(-7.07%)
Mar 07, 2011 10.50 10.63 10.49 10.49 4,533 -0.01(-0.09%)
Mar 04, 2011 9.795 10.50 9.795 10.50 3,209 +0.25(+2.47%)
Mar 03, 2011 9.858 10.40 9.496 10.25 12,909 +0.24(+2.44%)
Mar 02, 2011 11.12 11.12 9.541 10.00 13,078 -0.99(-9.05%)
Mar 01, 2011 11.25 11.53 11.00 11.00 2,000 -0.50(-4.33%)
Feb 28, 2011 11.49 11.72 11.49 11.49 2,543 +0.17(+1.48%)
Feb 25, 2011 11.42 11.42 11.04 11.33 442 +0.01(+0.12%)
Feb 24, 2011 11.22 11.44 10.99 11.31 4,693 -0.31(-2.65%)
Feb 23, 2011 11.62 11.62 11.62 11.62 210 +0.13(+1.10%)
Feb 22, 2011 11.49 11.58 11.20 11.49 5,948 +0.01(+0.08%)
Feb 18, 2011 11.38 11.49 11.07 11.49 4,404 +0.11(+0.95%)
Feb 17, 2011 11.38 11.41 11.38 11.38 1,548 +0.00(+0.00%)
Feb 15, 2011 11.35 11.38 11.38 11.38 331 -0.24(-2.10%)
Feb 14, 2011 11.53 11.76 11.53 11.62 1,658 +0.09(+0.78%)
Feb 11, 2011 11.70 12.01 11.53 11.53 7,054 -0.06(-0.55%)
Feb 10, 2011 11.35 11.59 11.35 11.59 663 +0.01(+0.08%)
Feb 09, 2011 12.03 12.03 11.32 11.59 4,837 -0.26(-2.21%)
Feb 08, 2011 11.71 12.11 11.71 11.85 3,376 +0.09(+0.77%)
Feb 07, 2011 11.75 11.77 11.75 11.76 4,550 +0.00(+0.00%)
Feb 04, 2011 12.43 12.66 11.68 11.76 1,923 -0.68(-5.45%)
Feb 03, 2011 11.56 12.44 11.56 12.44 1,941 +0.84(+7.25%)
Feb 02, 2011 11.85 11.85 11.36 11.59 8,142 -0.43(-3.61%)
Feb 01, 2011 12.21 12.21 11.80 12.03 2,211 -0.18(-1.48%)
Jan 31, 2011 12.21 12.21 12.21 12.21 221 +0.23(+1.89%)
Jan 28, 2011 12.07 12.07 11.76 11.98 1,879 -0.09(-0.75%)
Jan 27, 2011 12.98 13.57 12.05 12.07 12,571 -1.49(-11.00%)
Jan 26, 2011 12.66 14.06 12.66 13.57 3,831 +1.09(+8.70%)
Jan 25, 2011 12.53 12.71 12.48 12.48 1,773 +0.06(+0.51%)
Jan 24, 2011 12.64 12.75 12.30 12.42 3,206 +0.03(+0.22%)
Jan 21, 2011 11.45 12.64 11.40 12.39 17,162 +1.04(+9.16%)
Jan 20, 2011 11.49 11.49 10.88 11.35 1,277 -0.02(-0.16%)
Jan 19, 2011 11.52 11.52 10.85 11.37 2,476 +0.31(+2.79%)
Jan 18, 2011 10.53 11.08 10.53 11.06 11,073 +0.84(+8.21%)
Jan 14, 2011 10.40 10.40 10.22 10.22 1,667 -0.12(-1.14%)
Jan 12, 2011 10.49 10.34 10.34 10.34 331 -0.20(-1.89%)
Jan 11, 2011 10.23 10.54 10.23 10.54 1,658 +0.00(+0.01%)
Jan 10, 2011 10.50 10.54 10.38 10.54 1,990 -0.00(-0.01%)
Jan 07, 2011 10.54 10.54 10.54 10.54 331 -0.03(-0.26%)
Jan 06, 2011 10.60 10.81 10.41 10.56 2,484 +0.12(+1.13%)
Jan 05, 2011 10.84 10.84 10.43 10.45 663 +0.08(+0.79%)
Jan 04, 2011 11.40 11.40 10.24 10.36 1,419 -1.03(-9.05%)
Jan 03, 2011 11.45 11.45 11.40 11.40 442 +0.89(+8.43%)
Dec 31, 2010 10.38 10.51 10.38 10.51 677 -0.70(-6.21%)
Dec 30, 2010 11.23 11.25 11.21 11.21 514 +1.02(+10.04%)
Dec 29, 2010 10.42 10.42 10.18 10.18 4,556 -0.32(-3.02%)
Dec 27, 2010 10.66 10.50 10.50 10.50 1,879 -0.19(-1.78%)
Dec 23, 2010 10.42 10.85 10.42 10.69 552 +0.11(+1.03%)
Dec 22, 2010 10.63 10.63 10.36 10.58 7,508 -0.24(-2.17%)
Dec 21, 2010 10.49 10.82 10.49 10.82 3,316 +0.78(+7.75%)
Dec 20, 2010 10.04 10.04 10.04 10.04 331 +0.16(+1.65%)
Dec 17, 2010 9.948 9.948 9.876 9.876 2,152 +0.15(+1.58%)
Dec 16, 2010 9.704 9.722 9.704 9.722 553 +0.30(+3.17%)
Dec 15, 2010 9.125 9.424 9.125 9.424 1,503 -0.25(-2.62%)
Dec 14, 2010 9.659 9.722 9.587 9.677 2,017 -0.05(-0.47%)
Dec 13, 2010 10.17 10.17 9.587 9.722 1,769 -0.40(-3.93%)
Dec 10, 2010 10.29 10.29 9.858 10.12 3,861 -0.17(-1.67%)
Dec 09, 2010 9.948 10.34 9.939 10.29 3,997 +0.34(+3.45%)
Dec 08, 2010 9.948 9.948 9.948 9.948 938 +0.00(+0.00%)
Dec 07, 2010 10.64 10.64 9.948 9.948 331 +0.08(+0.82%)
Dec 06, 2010 9.370 9.867 9.370 9.867 1,905 +0.44(+4.70%)
Dec 03, 2010 9.198 9.819 9.198 9.424 1,216 +0.27(+2.96%)
Dec 02, 2010 9.053 9.540 9.044 9.152 5,070 -0.01(-0.10%)
Dec 01, 2010 10.71 10.72 9.161 9.161 3,931 -0.83(-8.33%)
Nov 30, 2010 9.994 10.02 9.994 9.994 774 -0.06(-0.63%)
Nov 29, 2010 10.85 10.85 10.06 10.06 939 -0.71(-6.63%)
Nov 24, 2010 10.77 10.77 10.77 10.77 0 +0.62(+6.15%)
Nov 23, 2010 10.72 10.72 10.15 10.15 9,012 +0.09(+0.90%)
Nov 22, 2010 10.81 10.81 10.06 10.06 6,079 -0.75(-6.93%)
Nov 19, 2010 10.23 10.81 10.22 10.81 1,326 +0.12(+1.17%)
Nov 18, 2010 10.73 10.73 10.57 10.68 729 +0.05(+0.43%)
Nov 17, 2010 10.93 10.97 10.64 10.64 10,636 -0.30(-2.75%)
Nov 16, 2010 11.17 11.18 10.94 10.94 5,855 -0.23(-2.09%)
Nov 15, 2010 11.26 11.41 10.81 11.17 17,202 -0.34(-2.99%)
Nov 12, 2010 10.64 11.51 10.64 11.51 3,416 +0.75(+6.97%)
Nov 11, 2010 10.23 10.82 10.22 10.76 4,765 +0.50(+4.85%)
Nov 10, 2010 9.930 10.26 9.930 10.26 2,078 +0.41(+4.13%)
Nov 09, 2010 9.903 9.948 9.566 9.858 7,312 +0.09(+0.93%)
Nov 08, 2010 9.270 9.767 9.270 9.767 1,216 +0.63(+6.93%)
Nov 05, 2010 8.275 9.406 8.275 9.134 6,920 +0.86(+10.38%)
Nov 04, 2010 8.230 8.275 8.140 8.275 2,032 +0.23(+2.81%)
Nov 03, 2010 7.913 8.216 7.895 8.049 11,366 +0.27(+3.49%)
Nov 02, 2010 7.687 7.778 7.687 7.778 1,439 +0.09(+1.18%)
Nov 01, 2010 7.687 7.742 7.687 7.687 4,335 +0.12(+1.55%)
Oct 29, 2010 7.570 7.570 7.570 7.570 442 +0.00(+0.00%)
Oct 28, 2010 7.579 7.579 7.570 7.570 221 +0.14(+1.82%)
Oct 27, 2010 7.543 7.543 7.289 7.434 4,865 -0.54(-6.80%)
Oct 25, 2010 8.031 8.031 7.977 7.977 3,759 -0.20(-2.49%)
Oct 22, 2010 8.180 8.180 8.180 8.180 138 +0.06(+0.72%)
Oct 21, 2010 8.366 8.610 8.031 8.121 8,071 -0.27(-3.23%)
Oct 20, 2010 8.130 8.953 8.031 8.393 8,756 +0.36(+4.50%)
Oct 19, 2010 8.031 8.094 8.031 8.031 10,393 +0.07(+0.91%)
Oct 18, 2010 7.913 8.004 7.913 7.959 1,127 +0.09(+1.15%)
Oct 14, 2010 7.778 7.868 7.868 7.868 221 -0.23(-2.79%)
Oct 13, 2010 7.995 8.126 7.276 8.094 9,316 +0.03(+0.34%)
Oct 12, 2010 7.407 8.067 7.407 8.067 2,651 +0.82(+11.36%)
Oct 11, 2010 7.371 7.407 7.190 7.244 6,919 +0.24(+3.36%)
Oct 07, 2010 7.009 7.009 7.009 7.009 1,105 +0.14(+1.97%)
Oct 05, 2010 6.873 6.873 6.873 6.873 2,985 +0.00(+0.00%)
Oct 04, 2010 7.081 7.127 6.873 6.873 884 +0.00(+0.00%)
Oct 01, 2010 6.873 7.226 6.873 6.873 1,326 -0.14(-1.94%)
Sep 29, 2010 7.009 7.009 7.009 7.009 663 -0.03(-0.38%)
Sep 28, 2010 7.054 7.054 6.877 7.036 1,326 -0.02(-0.32%)
Sep 27, 2010 7.226 7.235 7.054 7.059 4,010 -0.10(-1.45%)
Sep 22, 2010 7.163 7.163 7.163 7.163 110 +0.08(+1.15%)
Sep 21, 2010 7.145 7.145 7.081 7.081 552 +0.03(+0.38%)
Sep 20, 2010 7.054 7.054 7.054 7.054 442 -0.08(-1.08%)
Sep 17, 2010 6.873 7.131 6.873 7.131 504 +0.44(+6.55%)
Sep 15, 2010 6.783 6.783 6.602 6.692 2,150 -0.09(-1.33%)
Sep 14, 2010 6.873 6.873 6.783 6.783 387 -0.22(-3.16%)
Sep 13, 2010 6.593 7.005 6.593 7.005 780 +0.26(+3.82%)
Sep 10, 2010 6.515 6.747 6.515 6.747 530 -0.31(-4.36%)
Sep 09, 2010 7.131 7.226 7.054 7.054 1,431 +0.05(+0.78%)
Sep 07, 2010 7.000 7.000 7.000 7.000 2,653 -0.24(-3.25%)
Sep 03, 2010 7.235 7.235 7.235 7.235 1,548 +0.13(+1.78%)
Sep 02, 2010 7.190 7.371 7.109 7.109 820 -0.53(-6.98%)
Sep 01, 2010 6.889 7.642 6.889 7.642 221 +0.23(+3.05%)
Aug 31, 2010 7.208 7.416 7.099 7.416 3,887 +0.45(+6.49%)
Aug 30, 2010 7.145 7.145 6.964 6.964 221 -0.44(-5.98%)
Aug 27, 2010 7.267 7.416 7.253 7.407 1,335 +0.17(+2.38%)
Aug 26, 2010 7.172 7.416 6.783 7.235 19,644 +0.40(+5.89%)
Aug 25, 2010 6.833 6.833 6.833 6.833 221 -0.85(-11.01%)
Aug 24, 2010 6.819 7.678 6.819 7.678 442 +0.26(+3.54%)
Aug 20, 2010 7.633 7.416 7.416 7.416 2,432 +0.59(+8.61%)
Aug 19, 2010 7.289 7.289 6.828 6.828 552 -0.76(-10.01%)
Aug 17, 2010 7.552 7.588 7.588 7.588 4,091 +0.04(+0.48%)
Aug 16, 2010 7.552 7.778 7.552 7.552 3,759 +0.14(+1.95%)
Aug 13, 2010 7.407 7.407 7.398 7.407 1,105 -0.28(-3.65%)
Aug 12, 2010 7.687 7.687 7.687 7.687 1,107 +0.20(+2.66%)
Aug 11, 2010 7.407 7.543 7.398 7.488 525 -0.20(-2.59%)
Aug 06, 2010 7.597 7.687 7.687 7.687 1,216 +0.00(+0.00%)
Aug 05, 2010 7.642 7.778 7.398 7.687 5,312 +0.05(+0.59%)
Aug 04, 2010 7.479 7.651 7.289 7.642 1,489 -0.01(-0.12%)
Jul 30, 2010 6.810 7.651 7.651 7.651 1,105 +0.67(+9.59%)
Jul 29, 2010 6.982 6.982 6.982 6.982 110 -0.43(-5.85%)
Jul 28, 2010 7.778 7.778 7.416 7.416 2,100 -0.49(-6.18%)
Jul 27, 2010 6.964 8.022 6.964 7.904 4,752 +1.00(+14.44%)
Jul 26, 2010 6.810 6.907 6.783 6.907 331 -0.12(-1.71%)
Jul 16, 2010 7.036 7.027 7.027 7.027 1,105 +0.00(+0.00%)
Jul 13, 2010 7.027 7.027 7.027 7.027 0 +0.11(+1.57%)
Jul 12, 2010 6.919 6.919 6.919 6.919 2,211 +0.02(+0.34%)
Jul 07, 2010 6.928 6.895 6.895 6.895 663 -0.18(-2.50%)
Jun 29, 2010 7.054 7.072 7.072 7.072 2,322 -0.25(-3.46%)
Jun 25, 2010 6.973 7.326 6.973 7.326 552 -0.31(-4.03%)
Jun 24, 2010 7.099 7.633 7.090 7.633 995 +0.01(+0.12%)
Jun 23, 2010 7.615 7.761 6.873 7.624 4,836 -0.05(-0.71%)
Jun 21, 2010 7.660 7.678 7.678 7.678 3,980 +0.01(+0.12%)
Jun 18, 2010 7.624 7.742 7.624 7.669 1,228 -0.47(-5.73%)
Jun 15, 2010 7.642 8.135 8.135 8.135 774 -0.03(-0.32%)
Jun 14, 2010 7.606 8.220 7.606 8.161 2,978 +0.45(+5.79%)
Jun 11, 2010 7.714 7.714 7.714 7.714 110 +0.11(+1.45%)
Jun 10, 2010 7.597 7.604 7.597 7.604 484 -0.16(-2.05%)
Jun 09, 2010 7.959 7.959 7.763 7.763 221 -0.17(-2.12%)
Jun 08, 2010 7.769 8.031 7.615 7.932 4,500 +0.21(+2.69%)
Jun 07, 2010 7.742 7.886 7.723 7.723 774 -0.11(-1.39%)
Jun 04, 2010 7.751 8.112 7.723 7.832 1,548 -0.31(-3.78%)
Jun 03, 2010 8.140 8.140 8.140 8.140 2,653 +0.00(+0.00%)
Jun 02, 2010 8.140 8.158 8.139 8.140 3,317 -0.00(-0.02%)
Jun 01, 2010 8.140 8.171 8.140 8.141 2,100 -0.08(-0.97%)
May 28, 2010 8.221 8.320 7.725 8.221 1,771 +0.00(+0.00%)
May 27, 2010 8.112 8.221 8.075 8.221 8,686 +0.14(+1.79%)
May 26, 2010 7.913 8.140 7.913 8.076 1,760 +0.39(+5.06%)
May 25, 2010 7.597 7.687 7.597 7.687 996 +0.06(+0.77%)
May 24, 2010 7.629 7.629 7.629 7.629 443 -0.51(-6.28%)
May 21, 2010 7.461 8.140 7.461 8.140 5,881 +0.43(+5.63%)
May 20, 2010 7.687 7.705 7.561 7.705 6,745 +0.02(+0.24%)
May 19, 2010 7.506 8.013 7.506 7.687 970 -0.03(-0.35%)
May 18, 2010 7.760 7.868 7.461 7.714 3,694 -0.02(-0.23%)
May 17, 2010 7.579 7.913 7.579 7.733 7,105 -0.22(-2.73%)
May 14, 2010 8.121 8.130 7.950 7.950 5,970 -0.18(-2.22%)
May 13, 2010 7.687 8.130 7.687 8.130 1,326 +0.44(+5.76%)
May 12, 2010 7.280 7.687 7.271 7.687 1,653 +0.26(+3.53%)
May 11, 2010 7.181 7.425 6.887 7.425 2,820 +0.28(+3.92%)
May 10, 2010 7.145 7.235 6.783 7.145 14,338 +0.33(+4.77%)
May 07, 2010 7.253 7.253 6.720 6.819 10,670 -0.46(-6.34%)
May 06, 2010 7.280 7.353 7.280 7.280 1,437 +0.05(+0.63%)
May 05, 2010 7.235 7.235 7.235 7.235 552 -0.14(-1.84%)
May 04, 2010 7.778 7.778 7.244 7.371 2,764 +0.13(+1.75%)
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.