Canterbury Park Holding Corporation (CPHC) Historical Stock Data
23.95 ↓0.13 (-0.52%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CPHC is up 0.82% a day on average. There have been 24 days where Canterbury Park Holding Corporation closed green and 6 days where CPHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 23.85 | 24.07 | ↑$0.23 (0.94%) | 23.85 | 24.07 | 1.10K |
2024-05-06 | 23.28 | 23.66 | ↑$0.38 (1.63%) | 23.28 | 23.66 | 0.96K |
2024-05-03 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.43 | 24.43 | 446 |
2024-05-02 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 420 |
2024-05-01 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 1.60K |
2024-04-30 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.16 | 1.25K |
2024-04-29 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 473 |
2024-04-26 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 126 |
2024-04-25 | 23.32 | 23.63 | ↑$0.31 (1.31%) | 22.50 | 23.63 | 2.05K |
2024-04-24 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 270 |
2024-04-23 | 23.04 | 23.04 | ↑$0.00 (0.00%) | 23.04 | 23.04 | 425 |
2024-04-22 | 23.23 | 24.78 | ↑$1.55 (6.67%) | 23.00 | 24.78 | 14.58K |
2024-04-19 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 612 |
2024-04-18 | 23.15 | 23.25 | ↑$0.10 (0.43%) | 23.15 | 23.79 | 1.68K |
2024-04-17 | 22.75 | 23.29 | ↑$0.54 (2.37%) | 22.02 | 23.29 | 4.01K |
2024-04-16 | 21.96 | 21.71 | ↓$0.25 (-1.13%) | 21.71 | 22.00 | 2.16K |
2024-04-15 | 21.10 | 22.00 | ↑$0.90 (4.27%) | 21.10 | 22.00 | 0.99K |
2024-04-12 | 21.83 | 22.05 | ↑$0.22 (1.01%) | 21.83 | 22.05 | 1.95K |
2024-04-11 | 22.43 | 22.43 | ↑$0.00 (0.00%) | 22.43 | 22.43 | 224 |
2024-04-10 | 22.63 | 22.24 | ↓$0.40 (-1.75%) | 22.24 | 22.96 | 2.86K |
2024-04-09 | 22.26 | 22.62 | ↑$0.36 (1.62%) | 21.51 | 22.62 | 2.23K |
2024-04-08 | 23.59 | 22.96 | ↓$0.63 (-2.67%) | 22.85 | 23.59 | 2.80K |
2024-04-05 | 23.45 | 23.69 | ↑$0.24 (1.02%) | 23.04 | 23.82 | 4.28K |
2024-04-04 | 22.25 | 23.31 | ↑$1.06 (4.76%) | 22.25 | 23.31 | 1.44K |
2024-04-03 | 23.00 | 22.65 | ↓$0.35 (-1.52%) | 22.50 | 23.00 | 6.23K |
2024-04-02 | 23.28 | 23.00 | ↓$0.28 (-1.20%) | 22.06 | 23.50 | 2.25K |
2024-04-01 | 22.62 | 22.79 | ↑$0.17 (0.75%) | 22.32 | 22.79 | 3.10K |
2024-03-28 | 22.27 | 23.34 | ↑$1.07 (4.80%) | 22.27 | 23.34 | 1.14K |
2024-03-27 | 23.54 | 23.14 | ↓$0.40 (-1.70%) | 23.14 | 23.54 | 3.74K |
2024-03-26 | 22.79 | 23.50 | ↑$0.71 (3.12%) | 22.68 | 24.72 | 13.07K |
Create an account or log in to view more rows.
$CPHC if your selling dont regret it later
$CPHC Holding.
$CPHC Like if you’re a bull
$CPHC warming up
$CPHC bought more
$CPHC Futes looking great
$CPHC I love you!
$CPHC buying time
added
$CPHC Pamp it higher...
$CPHC The United States stock market is going to crash.