Churchill Downs Incorporated CHDN
NASDAQ · United States · Consumer Services
$75.68-0.48 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75.68 | -0.63% | $76.16 | $77.14 | $74.37 | 1.18M |
| 2026-09-29 | $76.16 | +0.58% | $76.00 | $77.79 | $75.29 | 1.71M |
| 2026-09-28 | $75.72 | -5.08% | $79.40 | $79.40 | $74.92 | 1.60M |
| 2026-09-25 | $79.77 | +0.45% | $79.48 | $80.07 | $78.95 | 559.80K |
| 2026-09-24 | $79.41 | -1.30% | $80.29 | $80.85 | $78.08 | 1.08M |
| 2026-09-23 | $80.46 | +1.22% | $79.56 | $80.67 | $78.38 | 1.27M |
| 2026-09-22 | $79.49 | -2.97% | $82.89 | $83.68 | $79.45 | 978.20K |
| 2026-09-21 | $81.92 | +0.01% | $82.21 | $83.10 | $81.15 | 1.15M |
| 2026-09-18 | $81.91 | -0.38% | $82.22 | $82.96 | $81.61 | 1.95M |
| 2026-09-17 | $82.22 | -0.52% | $82.95 | $83.35 | $81.43 | 1.41M |
| 2026-09-16 | $82.65 | +2.54% | $80.58 | $85.48 | $79.50 | 1.90M |
| 2026-09-15 | $80.60 | -3.59% | $83.16 | $83.43 | $80.43 | 1.01M |
| 2026-09-14 | $83.60 | -0.31% | $84.66 | $85.22 | $82.80 | 1.09M |
| 2026-09-11 | $83.86 | +1.34% | $83.39 | $84.30 | $82.22 | 918.40K |
| 2026-09-10 | $82.75 | -1.64% | $83.72 | $84.25 | $81.98 | 1.08M |
| 2026-09-09 | $84.13 | -1.98% | $85.49 | $85.50 | $83.18 | 878.60K |
| 2026-09-08 | $85.83 | -1.42% | $87.04 | $87.64 | $85.53 | 735.10K |
| 2026-09-04 | $87.07 | -3.56% | $89.66 | $90.08 | $86.90 | 590.80K |
| 2026-09-03 | $90.28 | +1.23% | $90.52 | $91.45 | $89.11 | 824.60K |
| 2026-09-02 | $89.18 | +2.92% | $87.23 | $90.21 | $86.94 | 1.17M |
| 2026-09-01 | $86.65 | -0.95% | $86.78 | $87.31 | $85.72 | 1.18M |
| 2026-08-31 | $87.48 | -2.69% | $89.31 | $89.93 | $87.37 | 852.30K |
| 2026-08-28 | $89.90 | +3.92% | $86.94 | $90.94 | $86.94 | 1.10M |
| 2026-08-27 | $86.51 | -1.21% | $86.98 | $87.32 | $85.71 | 626.30K |
| 2026-08-26 | $87.57 | -1.24% | $88.73 | $89.32 | $86.98 | 843.60K |
| 2026-08-25 | $88.67 | -2.25% | $90.45 | $91.24 | $88.57 | 724.50K |
| 2026-08-24 | $90.71 | -3.20% | $94.00 | $94.86 | $90.61 | 1.05M |
| 2026-08-21 | $93.71 | +0.63% | $93.14 | $93.92 | $91.84 | 931.00K |
| 2026-08-20 | $93.12 | +1.49% | $91.49 | $93.53 | $90.68 | 798.60K |
| 2026-08-19 | $91.75 | +3.51% | $89.05 | $92.07 | $88.90 | 955.30K |
| 2026-08-18 | $88.64 | -1.18% | $90.51 | $90.51 | $88.50 | 1.18M |
| 2026-08-17 | $89.70 | -1.23% | $90.00 | $90.51 | $88.06 | 905.50K |
| 2026-08-14 | $90.82 | +2.06% | $88.99 | $91.03 | $88.26 | 673.00K |
| 2026-08-13 | $88.99 | +0.52% | $88.67 | $89.24 | $87.68 | 531.50K |
| 2026-08-12 | $88.53 | -0.11% | $88.65 | $89.99 | $87.20 | 642.30K |
| 2026-08-11 | $88.63 | +2.62% | $86.21 | $89.03 | $85.69 | 745.00K |
| 2026-08-10 | $86.37 | -1.70% | $87.54 | $88.07 | $85.76 | 853.30K |
| 2026-08-07 | $87.86 | +1.13% | $86.40 | $88.39 | $86.40 | 1.02M |
| 2026-08-06 | $86.88 | +0.54% | $88.06 | $88.08 | $86.02 | 1.27M |
| 2026-08-05 | $86.41 | +1.24% | $85.79 | $87.80 | $85.45 | 1.16M |
| 2026-08-04 | $85.35 | +2.25% | $82.43 | $87.71 | $82.43 | 1.41M |
| 2026-08-03 | $83.47 | -0.98% | $85.60 | $86.01 | $81.65 | 1.35M |
| 2026-07-31 | $84.30 | +1.95% | $83.32 | $85.50 | $83.22 | 1.60M |
| 2026-07-30 | $82.69 | -6.60% | $85.45 | $88.09 | $79.40 | 3.74M |
| 2026-07-29 | $88.53 | -0.77% | $89.04 | $90.00 | $87.88 | 1.42M |
| 2026-07-28 | $89.22 | +1.19% | $89.27 | $89.63 | $88.34 | 805.70K |
| 2026-07-27 | $88.17 | +1.93% | $87.26 | $89.23 | $87.26 | 1.08M |
| 2026-07-24 | $86.50 | +3.28% | $83.25 | $86.98 | $83.25 | 740.10K |
| 2026-07-23 | $83.75 | +1.96% | $81.11 | $84.07 | $81.11 | 957.10K |
| 2026-07-22 | $82.14 | -1.43% | $83.33 | $83.56 | $81.95 | 544.40K |
| 2026-07-21 | $83.33 | -0.45% | $83.59 | $84.27 | $82.71 | 521.00K |
| 2026-07-20 | $83.71 | -0.29% | $84.07 | $84.59 | $83.10 | 707.60K |
| 2026-07-17 | $83.95 | -2.71% | $86.52 | $86.52 | $83.81 | 552.30K |
| 2026-07-16 | $86.29 | +1.93% | $84.97 | $86.50 | $84.50 | 469.90K |
| 2026-07-15 | $84.66 | +1.39% | $83.75 | $86.47 | $83.55 | 742.80K |
| 2026-07-14 | $83.50 | -0.30% | $83.40 | $84.21 | $82.75 | 743.90K |
| 2026-07-13 | $83.75 | -2.07% | $86.51 | $86.95 | $83.51 | 760.60K |
| 2026-07-10 | $85.52 | -0.71% | $86.54 | $89.00 | $85.40 | 792.80K |
| 2026-07-09 | $86.13 | +0.97% | $84.68 | $86.67 | $83.21 | 918.10K |
| 2026-07-08 | $85.30 | -1.08% | $86.17 | $86.22 | $83.65 | 870.40K |
| 2026-07-07 | $86.23 | -3.37% | $89.82 | $90.98 | $86.08 | 1.06M |
| 2026-07-06 | $89.24 | -1.84% | $90.66 | $90.66 | $88.12 | 1.10M |
| 2026-07-02 | $90.91 | +1.97% | $89.29 | $91.07 | $88.22 | 803.30K |
| 2026-07-01 | $89.15 | -0.55% | $89.64 | $91.53 | $89.01 | 910.70K |
| 2026-06-30 | $89.64 | -1.35% | $89.89 | $91.14 | $88.09 | 825.10K |
| 2026-06-29 | $90.87 | +2.18% | $89.73 | $91.31 | $88.01 | 1.30M |
| 2026-06-26 | $88.93 | +5.89% | $83.82 | $89.01 | $83.50 | 2.72M |
| 2026-06-25 | $83.98 | -0.74% | $84.76 | $85.98 | $83.35 | 1.52M |
| 2026-06-24 | $84.61 | -1.98% | $87.20 | $88.15 | $84.00 | 1.14M |
| 2026-06-23 | $86.32 | -0.03% | $86.35 | $86.90 | $85.12 | 899.00K |
| 2026-06-22 | $86.35 | -2.18% | $87.66 | $88.85 | $86.12 | 884.70K |
| 2026-06-18 | $88.27 | +0.58% | $88.16 | $88.70 | $86.75 | 1.23M |
| 2026-06-17 | $87.76 | -2.34% | $89.18 | $90.98 | $87.17 | 1.24M |
| 2026-06-16 | $89.86 | -2.64% | $93.00 | $94.00 | $89.48 | 1.64M |
| 2026-06-15 | $92.30 | +6.17% | $87.39 | $93.66 | $87.39 | 1.99M |
| 2026-06-12 | $86.94 | -0.15% | $87.55 | $87.85 | $86.28 | 650.20K |
| 2026-06-11 | $87.07 | -1.79% | $88.68 | $89.02 | $86.45 | 832.80K |
| 2026-06-10 | $88.66 | -0.18% | $88.96 | $90.54 | $88.54 | 793.20K |
| 2026-06-09 | $88.82 | +2.28% | $87.14 | $89.89 | $87.14 | 633.30K |
| 2026-06-08 | $86.84 | -0.09% | $86.78 | $87.41 | $85.82 | 690.70K |
| 2026-06-05 | $86.92 | +0.88% | $86.42 | $87.71 | $85.64 | 444.40K |
| 2026-06-04 | $86.16 | +0.19% | $87.50 | $87.69 | $85.83 | 590.50K |
| 2026-06-03 | $86.00 | -1.80% | $87.43 | $87.43 | $84.96 | 606.30K |
| 2026-06-02 | $87.58 | -2.44% | $89.41 | $90.00 | $87.53 | 532.30K |
| 2026-06-01 | $89.77 | +2.94% | $87.20 | $90.90 | $87.00 | 899.60K |
| 2026-05-29 | $87.21 | -1.38% | $87.99 | $89.37 | $86.98 | 937.80K |
| 2026-05-28 | $88.43 | +1.78% | $86.56 | $90.08 | $86.38 | 1.08M |
| 2026-05-27 | $86.88 | +4.59% | $83.42 | $87.67 | $83.33 | 1.02M |
| 2026-05-26 | $83.07 | -2.41% | $84.92 | $84.92 | $81.45 | 1.67M |
| 2026-05-22 | $85.12 | -0.48% | $85.42 | $86.01 | $85.00 | 588.00K |