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, 2012 9.496 10.59 9.496 10.31 25,627 +0.81(+8.57%)
Apr 27, 2012 9.189 9.496 9.044 9.496 4,533 +0.28(+3.04%)
Apr 26, 2012 8.818 9.396 8.818 9.216 12,957 +0.55(+6.37%)
Apr 25, 2012 8.664 8.664 8.664 8.664 2,106 +0.00(+0.00%)
Apr 24, 2012 8.664 8.664 8.664 8.664 110 +0.00(+0.00%)
Apr 23, 2012 8.845 8.845 8.664 8.664 287 -0.24(-2.64%)
Apr 20, 2012 8.782 8.899 8.736 8.899 2,480 +0.13(+1.44%)
Apr 18, 2012 9.044 8.773 8.773 8.773 663 -0.14(-1.52%)
Apr 17, 2012 9.044 9.044 8.664 8.908 1,155 -0.29(-3.15%)
Apr 13, 2012 9.026 9.198 9.198 9.198 2,764 +0.28(+3.14%)
Apr 12, 2012 8.917 8.917 8.917 8.917 552 +0.11(+1.23%)
Apr 11, 2012 9.134 9.134 8.736 8.809 5,570 -0.42(-4.51%)
Apr 10, 2012 9.225 9.225 9.225 9.225 110 +0.00(+0.00%)
Apr 09, 2012 9.297 9.297 8.845 9.225 4,819 -0.13(-1.35%)
Apr 05, 2012 9.180 9.388 9.044 9.351 9,599 +0.13(+1.37%)
Apr 04, 2012 9.171 9.225 9.044 9.225 1,105 -0.03(-0.29%)
Apr 03, 2012 9.053 9.252 8.990 9.252 3,501 -0.02(-0.20%)
Apr 02, 2012 9.234 9.541 9.171 9.270 2,869 +0.09(+0.94%)
Mar 30, 2012 9.143 9.207 9.107 9.184 4,761 +0.00(+0.05%)
Mar 29, 2012 8.818 9.207 8.818 9.180 3,819 +0.27(+3.05%)
Mar 28, 2012 8.872 9.035 8.872 8.908 3,034 -0.33(-3.53%)
Mar 27, 2012 9.388 9.388 9.234 9.234 552 -0.23(-2.41%)
Mar 26, 2012 8.999 9.462 8.999 9.462 608 +0.28(+3.07%)
Mar 23, 2012 9.053 9.442 9.053 9.180 1,747 -0.21(-2.22%)
Mar 22, 2012 9.460 9.473 9.143 9.388 2,504 -0.11(-1.14%)
Mar 20, 2012 9.505 9.496 9.496 9.496 5,528 -0.19(-1.96%)
Mar 19, 2012 9.388 9.767 9.342 9.686 3,449 +0.27(+2.88%)
Mar 16, 2012 9.228 9.487 9.180 9.415 6,848 -0.07(-0.76%)
Mar 15, 2012 9.134 9.487 9.134 9.487 2,764 +0.44(+4.90%)
Mar 14, 2012 9.216 9.216 8.818 9.044 6,319 -0.41(-4.31%)
Mar 12, 2012 9.731 9.451 9.451 9.451 2,432 -0.28(-2.88%)
Mar 08, 2012 9.975 9.731 9.731 9.731 3,096 -0.13(-1.28%)
Mar 07, 2012 9.849 9.957 9.849 9.858 1,990 +0.14(+1.40%)
Mar 06, 2012 9.514 9.722 9.514 9.722 3,485 -0.17(-1.74%)
Mar 05, 2012 9.587 9.894 9.587 9.894 1,577 -0.04(-0.36%)
Mar 02, 2012 9.496 9.993 9.496 9.930 8,870 +0.43(+4.57%)
Mar 01, 2012 10.22 10.22 9.496 9.496 5,117 -0.72(-7.07%)
Feb 29, 2012 9.722 10.22 9.722 10.22 442 +0.27(+2.72%)
Feb 28, 2012 9.813 9.957 9.722 9.948 950 +0.18(+1.86%)
Feb 24, 2012 9.496 9.767 9.767 9.767 3,427 -0.14(-1.38%)
Feb 23, 2012 10.01 10.01 9.514 9.903 663 -0.18(-1.79%)
Feb 22, 2012 10.83 10.83 10.08 10.08 1,475 -0.87(-7.92%)
Feb 21, 2012 10.63 11.08 10.40 10.95 2,322 +0.73(+7.16%)
Feb 17, 2012 9.505 10.22 9.505 10.22 4,255 +0.54(+5.61%)
Feb 16, 2012 9.632 9.676 9.488 9.676 2,874 -0.27(-2.73%)
Feb 15, 2012 10.05 10.05 9.722 9.948 5,402 -0.19(-1.88%)
Feb 14, 2012 10.15 10.39 10.14 10.14 740 -0.25(-2.44%)
Feb 13, 2012 10.85 10.85 10.25 10.39 2,832 -0.54(-4.96%)
Feb 10, 2012 10.50 10.97 10.36 10.93 1,326 +0.57(+5.50%)
Feb 09, 2012 10.04 10.36 10.03 10.36 2,322 +0.33(+3.24%)
Feb 08, 2012 10.07 10.60 9.885 10.04 9,816 -0.30(-2.89%)
Feb 07, 2012 9.831 10.86 9.822 10.34 18,298 -0.99(-8.78%)
Feb 06, 2012 10.97 11.33 10.88 11.33 3,902 +0.03(+0.24%)
Feb 03, 2012 10.19 11.35 10.17 11.30 7,430 +1.18(+11.71%)
Feb 02, 2012 10.38 10.85 9.171 10.12 5,558 -0.45(-4.28%)
Feb 01, 2012 10.86 10.86 10.41 10.57 2,942 -0.38(-3.47%)
Jan 31, 2012 10.82 11.12 10.40 10.95 8,143 -0.19(-1.67%)
Jan 30, 2012 10.48 11.14 10.40 11.14 3,648 +0.60(+5.72%)
Jan 27, 2012 11.26 11.61 10.49 10.54 11,014 -0.40(-3.64%)
Jan 26, 2012 10.47 12.20 10.47 10.93 7,076 +0.28(+2.63%)
Jan 25, 2012 11.42 11.42 10.41 10.65 4,887 -0.83(-7.24%)
Jan 24, 2012 11.76 12.20 11.49 11.49 4,600 -0.35(-2.98%)
Jan 23, 2012 11.43 11.94 11.25 11.84 4,621 +0.31(+2.67%)
Jan 20, 2012 11.61 11.62 11.30 11.53 1,773 -0.25(-2.13%)
Jan 19, 2012 12.07 12.09 11.40 11.78 7,586 -0.44(-3.57%)
Jan 18, 2012 12.01 12.22 12.01 12.22 2,201 -0.48(-3.78%)
Jan 17, 2012 13.30 13.30 12.51 12.70 2,753 -0.51(-3.84%)
Jan 13, 2012 13.34 13.34 13.20 13.20 3,316 -0.53(-3.88%)
Jan 12, 2012 13.50 13.75 13.26 13.74 3,053 +0.16(+1.20%)
Jan 11, 2012 13.74 13.75 12.34 13.57 10,057 -0.13(-0.92%)
Jan 10, 2012 13.54 13.75 13.47 13.70 7,278 +0.68(+5.21%)
Jan 09, 2012 12.34 13.31 12.19 13.02 5,169 +1.02(+8.51%)
Jan 06, 2012 10.76 12.00 10.76 12.00 467 +0.05(+0.45%)
Jan 05, 2012 12.09 12.12 11.86 11.95 4,290 +0.17(+1.41%)
Jan 04, 2012 11.78 11.78 11.78 11.78 995 -0.21(-1.76%)
Dec 30, 2011 11.89 12.12 11.67 11.99 1,907 +0.05(+0.45%)
Dec 29, 2011 11.65 12.06 11.22 11.94 12,001 +0.50(+4.35%)
Dec 28, 2011 10.22 11.54 10.22 11.44 9,415 +1.29(+12.75%)
Dec 27, 2011 9.975 10.15 9.975 10.15 1,124 -0.25(-2.43%)
Dec 23, 2011 10.84 10.84 9.948 10.40 8,157 +0.11(+1.05%)
Dec 21, 2011 9.442 10.45 9.225 10.29 6,888 +0.80(+8.38%)
Dec 20, 2011 9.840 11.24 9.496 9.496 11,277 -0.27(-2.78%)
Dec 19, 2011 10.03 10.03 9.587 9.767 2,895 -0.46(-4.51%)
Dec 16, 2011 10.27 10.44 10.17 10.23 3,427 +0.05(+0.44%)
Dec 15, 2011 11.22 11.22 10.18 10.18 2,480 -1.03(-9.19%)
Dec 14, 2011 10.83 11.30 10.83 11.21 442 +0.27(+2.50%)
Dec 13, 2011 11.30 11.30 10.88 10.94 706 -0.37(-3.29%)
Dec 12, 2011 10.57 11.31 10.57 11.31 774 +0.46(+4.25%)
Dec 09, 2011 10.64 10.85 10.63 10.85 1,638 -0.18(-1.64%)
Dec 08, 2011 10.68 11.35 10.68 11.03 552 +0.09(+0.79%)
Dec 07, 2011 10.71 10.95 10.71 10.95 442 -0.40(-3.48%)
Dec 06, 2011 11.57 11.57 11.08 11.34 4,975 -0.18(-1.56%)
Dec 05, 2011 11.49 11.71 10.96 11.52 3,427 +0.62(+5.73%)
Dec 02, 2011 11.29 11.29 10.90 10.90 574 -0.36(-3.21%)
Dec 01, 2011 11.16 11.26 10.85 11.26 2,611 +0.44(+4.10%)
Nov 30, 2011 11.49 11.95 10.59 10.82 3,900 -0.49(-4.32%)
Nov 29, 2011 11.74 11.80 10.85 11.30 6,302 -0.46(-3.92%)
Nov 28, 2011 10.67 11.82 10.66 11.77 13,012 +1.18(+11.10%)
Nov 22, 2011 10.18 10.59 10.59 10.59 995 +0.33(+3.17%)
Nov 21, 2011 10.41 10.41 9.994 10.26 1,990 -0.28(-2.66%)
Nov 18, 2011 9.496 10.55 9.496 10.55 10,579 +0.60(+6.00%)
Nov 17, 2011 10.54 10.54 9.424 9.948 7,452 -0.75(-7.02%)
Nov 16, 2011 9.858 10.75 9.840 10.70 5,858 +1.02(+10.56%)
Nov 15, 2011 9.587 9.686 9.406 9.677 4,869 +0.16(+1.71%)
Nov 14, 2011 10.16 10.16 9.415 9.514 7,518 -0.61(-5.99%)
Nov 11, 2011 10.26 10.32 10.12 10.12 3,096 -0.36(-3.45%)
Nov 10, 2011 10.58 10.60 10.14 10.48 4,616 +0.15(+1.49%)
Nov 09, 2011 10.59 10.59 10.31 10.33 2,211 -0.27(-2.56%)
Nov 08, 2011 10.64 10.64 9.053 10.60 8,314 +0.05(+0.43%)
Nov 07, 2011 9.767 10.58 9.722 10.55 22,126 +1.03(+10.83%)
Nov 04, 2011 9.487 9.858 9.035 9.523 1,480 -0.31(-3.16%)
Nov 03, 2011 9.161 9.834 8.443 9.834 2,555 +0.18(+1.82%)
Nov 02, 2011 9.813 9.813 9.659 9.659 4,083 +0.01(+0.09%)
Nov 01, 2011 9.052 9.849 8.149 9.650 2,333 +0.20(+2.11%)
Oct 31, 2011 9.804 9.804 9.451 9.451 233 -0.36(-3.69%)
Oct 28, 2011 9.406 9.840 9.044 9.813 19,603 -0.50(-4.82%)
Oct 27, 2011 10.33 10.33 9.189 10.31 7,199 -0.04(-0.35%)
Oct 26, 2011 9.948 10.35 9.939 10.35 884 +0.11(+1.06%)
Oct 25, 2011 9.984 10.40 9.161 10.24 8,329 -0.25(-2.41%)
Oct 24, 2011 9.659 10.76 9.044 10.49 5,694 +0.35(+3.48%)
Oct 21, 2011 10.11 10.76 10.11 10.14 5,639 +0.87(+9.37%)
Oct 20, 2011 8.863 9.487 8.592 9.270 10,206 +0.52(+6.00%)
Oct 19, 2011 8.411 8.745 8.004 8.745 5,660 +0.71(+8.88%)
Oct 18, 2011 8.040 8.040 8.032 8.032 706 +0.42(+5.48%)
Oct 17, 2011 7.226 7.615 7.226 7.615 2,985 +0.37(+5.12%)
Oct 14, 2011 7.190 7.244 7.190 7.244 331 +0.01(+0.13%)
Oct 13, 2011 6.901 7.235 6.783 7.235 2,985 +0.23(+3.23%)
Oct 12, 2011 7.371 7.416 6.702 7.009 9,719 -0.73(-9.46%)
Oct 11, 2011 7.326 7.913 7.326 7.742 4,055 +0.00(+0.00%)
Oct 10, 2011 7.434 8.140 7.434 7.742 1,049 -0.26(-3.28%)
Oct 07, 2011 8.004 8.004 8.004 8.004 116 -0.03(-0.34%)
Oct 06, 2011 8.031 8.673 8.013 8.031 353 -0.11(-1.33%)
Oct 05, 2011 8.004 8.140 8.004 8.140 3,594 -0.33(-3.85%)
Oct 03, 2011 8.465 8.465 8.465 8.465 0 -0.07(-0.85%)
Sep 30, 2011 8.004 8.537 8.004 8.537 778 +0.05(+0.53%)
Sep 29, 2011 8.393 8.492 8.049 8.492 774 +0.10(+1.19%)
Sep 27, 2011 8.239 8.393 8.393 8.393 2,543 -0.20(-2.32%)
Sep 26, 2011 8.592 8.592 8.592 8.592 110 +0.52(+6.50%)
Sep 22, 2011 7.986 8.067 8.067 8.067 6,855 -0.43(-5.11%)
Sep 21, 2011 8.646 8.646 8.483 8.501 2,653 +0.03(+0.32%)
Sep 20, 2011 8.411 8.474 8.411 8.474 1,326 +0.03(+0.32%)
Sep 16, 2011 8.764 8.447 8.447 8.447 552 +0.04(+0.43%)
Sep 15, 2011 8.149 8.691 8.149 8.411 663 -0.05(-0.53%)
Sep 14, 2011 8.828 8.828 8.456 8.456 221 +0.02(+0.26%)
Sep 13, 2011 8.818 8.818 8.420 8.434 1,398 +0.08(+0.98%)
Sep 12, 2011 8.375 8.375 8.352 8.352 829 +0.02(+0.27%)
Sep 09, 2011 8.411 8.411 8.257 8.329 331 -0.05(-0.65%)
Sep 07, 2011 8.384 8.384 8.384 8.384 0 -0.12(-1.38%)
Sep 06, 2011 8.509 8.509 8.013 8.501 530 -0.09(-1.05%)
Sep 02, 2011 7.922 8.592 7.922 8.592 663 +0.17(+2.04%)
Sep 01, 2011 8.393 8.682 8.384 8.420 986 +0.02(+0.22%)
Aug 31, 2011 8.348 8.402 8.348 8.402 1,216 +0.14(+1.64%)
Aug 30, 2011 8.565 8.565 8.221 8.266 1,148 -0.37(-4.29%)
Aug 29, 2011 8.203 8.935 8.031 8.637 16,946 -0.31(-3.44%)
Aug 25, 2011 9.035 8.944 8.944 8.944 3,648 +0.00(+0.00%)
Aug 24, 2011 8.953 8.953 8.944 8.944 2,322 -0.01(-0.10%)
Aug 23, 2011 9.044 9.044 8.953 8.953 1,326 -0.22(-2.37%)
Aug 19, 2011 9.098 9.171 9.171 9.171 1,216 +0.00(+0.00%)
Aug 18, 2011 9.089 9.171 9.089 9.171 552 -0.06(-0.69%)
Aug 17, 2011 9.234 9.234 9.234 9.234 110 +0.19(+2.10%)
Aug 16, 2011 8.673 9.044 8.031 9.044 2,622 +0.23(+2.56%)
Aug 12, 2011 8.818 8.818 8.818 8.818 0 -0.36(-3.94%)
Aug 11, 2011 9.044 9.180 8.972 9.179 2,653 +0.14(+1.50%)
Aug 10, 2011 9.125 9.171 8.999 9.044 1,105 +0.05(+0.50%)
Aug 09, 2011 9.044 9.216 8.999 8.999 5,722 -0.24(-2.64%)
Aug 08, 2011 9.867 10.17 9.180 9.243 5,141 -0.80(-7.93%)
Aug 05, 2011 10.37 10.37 9.994 10.04 1,879 -0.16(-1.60%)
Aug 04, 2011 9.840 10.43 9.840 10.20 1,927 -0.27(-2.59%)
Aug 03, 2011 10.52 10.52 10.05 10.47 16,982 +0.01(+0.09%)
Aug 02, 2011 10.44 10.48 10.15 10.46 1,735 +0.06(+0.61%)
Aug 01, 2011 10.44 10.44 10.40 10.40 720 +0.09(+0.88%)
Jul 29, 2011 10.31 10.31 10.07 10.31 718 -0.15(-1.47%)
Jul 28, 2011 10.56 10.56 10.40 10.46 552 -0.13(-1.20%)
Jul 27, 2011 10.40 10.59 10.40 10.59 774 -0.15(-1.43%)
Jul 26, 2011 10.72 10.74 10.55 10.74 3,343 -0.05(-0.50%)
Jul 25, 2011 10.88 11.04 10.80 10.80 2,307 -0.06(-0.58%)
Jul 22, 2011 11.00 11.23 10.63 10.86 2,194 +0.19(+1.78%)
Jul 21, 2011 10.44 10.99 10.39 10.67 5,457 +0.40(+3.87%)
Jul 20, 2011 11.32 11.48 9.975 10.27 27,799 -1.56(-13.22%)
Jul 19, 2011 12.24 12.37 11.76 11.84 3,648 -0.24(-1.95%)
Jul 18, 2011 12.11 12.59 11.98 12.07 4,206 +0.33(+2.77%)
Jul 15, 2011 12.23 12.24 11.31 11.75 17,045 -0.85(-6.75%)
Jul 14, 2011 12.05 12.62 12.05 12.60 4,632 +0.56(+4.66%)
Jul 13, 2011 12.40 12.40 11.78 12.04 2,250 +0.06(+0.53%)
Jul 12, 2011 12.48 12.48 11.38 11.97 4,261 -0.10(-0.82%)
Jul 11, 2011 12.44 12.75 11.94 12.07 13,456 -0.53(-4.23%)
Jul 08, 2011 12.34 12.92 12.21 12.61 2,310 -0.05(-0.36%)
Jul 07, 2011 12.49 12.71 12.35 12.65 3,372 +0.21(+1.67%)
Jul 06, 2011 12.89 12.89 12.44 12.44 1,127 -0.31(-2.41%)
Jul 05, 2011 12.72 12.75 12.02 12.75 2,874 -0.18(-1.40%)
Jul 01, 2011 11.21 12.98 11.21 12.93 5,146 -0.34(-2.59%)
Jun 30, 2011 13.36 13.75 12.78 13.28 24,807 -0.34(-2.52%)
Jun 29, 2011 13.09 13.75 12.94 13.62 21,352 +0.86(+6.73%)
Jun 28, 2011 12.83 13.29 12.42 12.76 10,074 +0.00(+0.00%)
Jun 27, 2011 11.89 12.89 11.35 12.76 19,166 +1.47(+12.97%)
Jun 24, 2011 11.30 11.30 10.48 11.30 2,210 +0.24(+2.13%)
Jun 23, 2011 10.43 11.21 10.43 11.06 884 -0.17(-1.53%)
Jun 22, 2011 11.17 11.24 11.17 11.23 774 +0.01(+0.08%)
Jun 21, 2011 11.03 11.22 11.03 11.22 995 +0.28(+2.56%)
Jun 20, 2011 10.68 11.34 10.64 10.94 6,656 -0.60(-5.17%)
Jun 17, 2011 11.20 11.54 10.64 11.54 2,212 +0.55(+5.02%)
Jun 16, 2011 11.32 11.62 10.95 10.99 4,639 -0.09(-0.82%)
Jun 15, 2011 11.30 11.30 10.42 11.08 11,875 -0.95(-7.89%)
Jun 14, 2011 11.94 12.22 11.58 12.03 10,690 +0.19(+1.60%)
Jun 13, 2011 11.76 12.14 11.55 11.84 2,653 -0.14(-1.21%)
Jun 10, 2011 12.30 12.30 11.76 11.98 2,570 +0.23(+1.92%)
Jun 09, 2011 11.58 11.76 11.32 11.76 3,103 +0.08(+0.70%)
Jun 08, 2011 11.54 12.09 11.31 11.68 22,898 +0.01(+0.08%)
Jun 07, 2011 12.97 12.97 11.49 11.67 9,020 -0.99(-7.86%)
Jun 06, 2011 12.97 12.97 12.45 12.66 15,058 -0.20(-1.58%)
Jun 03, 2011 13.12 13.12 12.57 12.87 14,671 +1.46(+12.81%)
May 24, 2011 10.86 11.58 10.44 11.40 20,968 +0.49(+4.47%)
May 23, 2011 10.41 11.07 10.08 10.92 8,762 +0.37(+3.52%)
May 20, 2011 10.13 10.55 9.992 10.55 5,307 +0.60(+6.00%)
May 19, 2011 10.22 10.22 9.948 9.948 552 -0.22(-2.14%)
May 18, 2011 9.740 10.27 9.541 10.17 6,690 +0.27(+2.74%)
May 17, 2011 10.39 10.39 9.731 9.894 1,548 -0.45(-4.37%)
May 16, 2011 10.55 10.55 10.35 10.35 2,122 -0.21(-1.97%)
May 13, 2011 10.17 10.81 9.731 10.55 6,485 +0.56(+5.61%)
May 12, 2011 10.17 10.20 9.541 9.994 6,872 -0.21(-2.04%)
May 11, 2011 10.83 10.99 8.854 10.20 12,284 -0.70(-6.44%)
May 10, 2011 10.90 10.99 10.88 10.90 1,174 -0.04(-0.36%)
May 09, 2011 10.93 11.38 10.81 10.94 7,924 +0.01(+0.08%)
May 06, 2011 11.83 11.88 10.61 10.93 9,299 -0.87(-7.36%)
May 05, 2011 11.78 11.80 11.02 11.80 3,291 +0.01(+0.08%)
May 04, 2011 11.70 11.93 11.62 11.79 3,101 +0.03(+0.23%)
May 03, 2011 11.77 11.77 11.62 11.77 4,248 -0.17(-1.44%)
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.