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

Canterbury Park Hl (NQ: CPHC )

18.90 -0.08 (-0.42%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 6.390 6.218 6.218 6.218 697 -0.31(-4.74%)
Dec 30, 2009 5.964 6.527 5.934 6.527 15,756 +0.59(+10.00%)
Dec 29, 2009 6.037 6.372 5.934 5.934 18,558 +0.00(+0.00%)
Dec 28, 2009 6.020 6.493 5.934 5.934 46,262 -0.13(-2.13%)
Dec 24, 2009 6.054 6.063 6.054 6.063 5,814 +0.04(+0.71%)
Dec 23, 2009 5.813 6.020 5.805 6.020 48,606 -0.29(-4.57%)
Dec 22, 2009 6.450 6.450 6.308 6.308 1,046 -0.14(-2.20%)
Dec 21, 2009 5.856 6.450 5.684 6.450 3,085 +0.56(+9.49%)
Dec 18, 2009 6.450 6.450 5.856 5.891 472 +0.02(+0.29%)
Dec 16, 2009 5.874 5.874 5.874 5.874 0 -0.15(-2.43%)
Dec 15, 2009 6.106 6.106 5.934 6.020 1,479 -0.09(-1.41%)
Dec 14, 2009 6.020 6.106 5.848 6.106 3,385 +0.17(+2.90%)
Dec 11, 2009 6.020 6.020 5.934 5.934 3,837 -0.09(-1.43%)
Dec 10, 2009 6.020 6.020 5.899 6.020 8,039 +0.00(+0.00%)
Dec 09, 2009 5.805 6.235 5.805 6.020 13,770 +0.25(+4.32%)
Dec 08, 2009 5.719 5.770 5.590 5.770 7,439 +0.18(+3.23%)
Dec 07, 2009 5.616 5.714 5.590 5.590 891 +0.00(+0.00%)
Dec 04, 2009 5.504 5.590 5.504 5.590 930 +0.09(+1.56%)
Dec 03, 2009 5.590 5.590 5.504 5.504 348 +0.00(+0.00%)
Dec 02, 2009 5.504 5.504 5.504 5.504 232 +0.00(+0.00%)
Dec 01, 2009 5.332 5.504 5.332 5.504 813 +0.06(+1.11%)
Nov 30, 2009 5.590 5.590 5.444 5.444 362 -0.19(-3.36%)
Nov 27, 2009 5.332 5.693 5.332 5.633 3,023 +0.21(+3.97%)
Nov 25, 2009 5.435 5.435 5.418 5.418 1,627 -0.17(-3.08%)
Nov 24, 2009 5.426 5.710 5.345 5.590 3,319 -0.13(-2.26%)
Nov 23, 2009 5.702 5.719 5.702 5.719 580 -0.06(-1.02%)
Nov 20, 2009 5.753 5.778 5.753 5.778 348 +0.19(+3.36%)
Nov 18, 2009 5.469 5.590 5.590 5.590 4,883 -0.29(-4.97%)
Nov 17, 2009 5.203 6.192 5.181 5.882 4,069 +0.01(+0.15%)
Nov 16, 2009 6.020 6.020 5.676 5.874 1,976 -0.05(-0.87%)
Nov 13, 2009 5.246 5.925 5.246 5.925 930 +0.32(+5.67%)
Nov 12, 2009 5.607 5.607 5.590 5.607 1,591 -0.00(-0.00%)
Nov 11, 2009 5.908 5.934 5.607 5.607 2,790 -0.30(-5.09%)
Nov 10, 2009 5.908 5.908 5.908 5.908 116 +0.14(+2.38%)
Nov 09, 2009 5.770 5.770 5.770 5.770 1,511 -0.14(-2.33%)
Nov 06, 2009 5.908 5.908 5.908 5.908 348 +0.09(+1.48%)
Nov 05, 2009 5.616 5.822 5.616 5.822 1,553 -0.11(-1.88%)
Nov 04, 2009 6.003 6.020 5.934 5.934 1,215 -0.06(-1.00%)
Nov 03, 2009 5.994 5.994 5.994 5.994 116 -0.03(-0.43%)
Oct 30, 2009 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
Oct 29, 2009 5.934 6.020 5.934 6.020 2,441 +0.02(+0.26%)
Oct 28, 2009 5.934 6.004 5.934 6.004 1,046 -0.36(-5.66%)
Oct 26, 2009 6.364 6.364 6.364 6.364 0 +0.34(+5.71%)
Oct 23, 2009 6.020 6.020 6.020 6.020 2,325 +0.00(+0.00%)
Oct 19, 2009 6.028 6.020 6.020 6.020 2,674 -0.34(-5.28%)
Oct 16, 2009 6.063 6.364 6.063 6.355 1,289 +0.34(+5.57%)
Oct 15, 2009 6.020 6.020 6.020 6.020 1,969 +0.09(+1.45%)
Oct 14, 2009 6.027 6.046 5.934 5.934 2,311 -0.09(-1.43%)
Oct 12, 2009 5.934 6.020 6.020 6.020 1,744 -0.01(-0.14%)
Oct 09, 2009 5.684 6.028 5.650 6.028 2,790 -0.30(-4.76%)
Oct 07, 2009 6.329 6.329 6.329 6.329 0 +0.05(+0.82%)
Oct 06, 2009 6.192 6.278 6.192 6.278 1,118 +0.09(+1.39%)
Oct 05, 2009 6.149 6.192 6.028 6.192 897 -0.04(-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.