Canterbury Park Holding Corp CPHC
NASDAQ · United States · Consumer Services
$15.600.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $15.60 | -0.89% | $15.70 | $15.70 | $15.60 | 900 |
| 2026-09-29 | $15.74 | 0.00% | $15.74 | $15.74 | $15.74 | 0 |
| 2026-09-28 | $15.74 | -0.25% | $15.41 | $15.74 | $15.41 | 500 |
| 2026-09-25 | $15.78 | 0.00% | $15.78 | $15.78 | $15.78 | 0 |
| 2026-09-24 | $15.78 | 0.00% | $15.06 | $15.78 | $15.06 | 2.00K |
| 2026-09-23 | $15.78 | +0.83% | $15.06 | $15.78 | $15.06 | 800 |
| 2026-09-22 | $15.65 | +0.13% | $15.50 | $15.65 | $15.50 | 2.40K |
| 2026-09-21 | $15.63 | +0.19% | $15.60 | $15.65 | $15.60 | 2.70K |
| 2026-09-18 | $15.60 | -1.14% | $15.47 | $15.80 | $15.47 | 8.00K |
| 2026-09-17 | $15.78 | +1.09% | $15.44 | $15.78 | $15.44 | 1.20K |
| 2026-09-16 | $15.61 | -1.70% | $15.64 | $15.80 | $15.44 | 2.80K |
| 2026-09-15 | $15.88 | 0.00% | $15.88 | $15.88 | $15.88 | 0 |
| 2026-09-14 | $15.88 | +0.25% | $15.86 | $15.88 | $15.86 | 500 |
| 2026-09-11 | $15.84 | -0.94% | $15.83 | $15.91 | $15.81 | 1.20K |
| 2026-09-10 | $15.99 | +0.88% | $15.85 | $15.99 | $15.85 | 900 |
| 2026-09-09 | $15.85 | 0.00% | $15.85 | $15.95 | $15.85 | 500 |
| 2026-09-08 | $15.85 | -0.69% | $15.85 | $15.93 | $15.85 | 900 |
| 2026-09-04 | $15.96 | +0.63% | $15.85 | $15.96 | $15.85 | 1.10K |
| 2026-09-03 | $15.86 | -0.31% | $15.91 | $15.95 | $15.85 | 2.40K |
| 2026-09-02 | $15.91 | +0.06% | $15.91 | $15.91 | $15.91 | 800 |
| 2026-09-01 | $15.90 | -0.06% | $16.00 | $16.00 | $15.90 | 3.00K |
| 2026-08-31 | $15.91 | 0.00% | $15.91 | $15.91 | $15.91 | 0 |
| 2026-08-28 | $15.91 | +0.25% | $15.75 | $15.91 | $15.75 | 1.20K |
| 2026-08-27 | $15.87 | 0.00% | $15.87 | $15.87 | $15.87 | 0 |
| 2026-08-26 | $15.87 | +0.76% | $15.78 | $15.89 | $15.78 | 800 |
| 2026-08-25 | $15.75 | +0.70% | $15.70 | $15.85 | $15.70 | 5.10K |
| 2026-08-24 | $15.64 | -2.19% | $15.85 | $15.85 | $15.64 | 600 |
| 2026-08-21 | $15.99 | +2.17% | $16.00 | $16.00 | $15.80 | 3.70K |
| 2026-08-20 | $15.65 | +0.32% | $15.65 | $15.65 | $15.65 | 200 |
| 2026-08-19 | $15.60 | 0.00% | $15.70 | $15.73 | $15.60 | 4.30K |
| 2026-08-18 | $15.60 | -0.19% | $15.56 | $15.60 | $15.56 | 1.30K |
| 2026-08-17 | $15.63 | -0.64% | $15.60 | $16.00 | $15.56 | 7.00K |
| 2026-08-14 | $15.73 | -0.51% | $15.63 | $15.73 | $15.63 | 1.10K |
| 2026-08-13 | $15.81 | +0.76% | $15.58 | $15.81 | $15.43 | 700 |
| 2026-08-12 | $15.69 | +1.82% | $15.50 | $15.80 | $15.50 | 1.30K |
| 2026-08-11 | $15.41 | -0.39% | $15.50 | $15.81 | $15.41 | 1.20K |
| 2026-08-10 | $15.47 | -0.51% | $15.47 | $15.47 | $15.47 | 400 |
| 2026-08-07 | $15.55 | +1.90% | $15.30 | $15.55 | $15.30 | 600 |
| 2026-08-06 | $15.26 | -1.36% | $15.25 | $15.30 | $15.25 | 400 |
| 2026-08-05 | $15.47 | +1.78% | $15.32 | $15.47 | $15.32 | 500 |
| 2026-08-04 | $15.20 | -0.65% | $15.18 | $15.37 | $15.18 | 2.70K |
| 2026-08-03 | $15.30 | 0.00% | $15.48 | $15.49 | $15.20 | 3.70K |
| 2026-07-31 | $15.30 | +0.33% | $15.30 | $15.65 | $15.30 | 1.50K |
| 2026-07-30 | $15.25 | -2.12% | $15.59 | $15.59 | $15.25 | 2.10K |
| 2026-07-29 | $15.58 | 0.00% | $15.58 | $15.58 | $15.58 | 0 |
| 2026-07-28 | $15.58 | +0.65% | $15.32 | $15.79 | $15.32 | 2.80K |
| 2026-07-27 | $15.48 | -0.45% | $15.39 | $15.91 | $15.39 | 1.30K |
| 2026-07-24 | $15.55 | +0.91% | $15.55 | $15.55 | $15.55 | 700 |
| 2026-07-23 | $15.41 | -3.26% | $15.63 | $15.63 | $15.28 | 2.70K |
| 2026-07-22 | $15.93 | +0.63% | $15.77 | $15.93 | $15.63 | 1.20K |
| 2026-07-21 | $15.83 | 0.00% | $16.16 | $16.16 | $15.66 | 2.60K |
| 2026-07-20 | $15.83 | -0.38% | $15.85 | $15.85 | $15.82 | 1.30K |
| 2026-07-17 | $15.89 | +0.57% | $15.28 | $15.98 | $15.28 | 3.60K |
| 2026-07-16 | $15.80 | -1.25% | $15.90 | $16.00 | $15.80 | 1.60K |
| 2026-07-15 | $16.00 | +1.14% | $15.84 | $16.37 | $15.84 | 3.60K |
| 2026-07-14 | $15.82 | +0.13% | $15.79 | $15.83 | $15.76 | 1.10K |
| 2026-07-13 | $15.80 | -1.43% | $16.10 | $16.10 | $15.80 | 5.10K |
| 2026-07-10 | $16.03 | +1.52% | $15.81 | $16.03 | $15.81 | 400 |
| 2026-07-09 | $15.79 | -0.69% | $15.80 | $15.80 | $15.79 | 600 |
| 2026-07-08 | $15.90 | -0.63% | $16.02 | $16.02 | $15.90 | 600 |
| 2026-07-07 | $16.00 | +0.25% | $16.09 | $16.10 | $16.00 | 1.60K |
| 2026-07-06 | $15.96 | -0.19% | $16.09 | $16.35 | $15.96 | 4.30K |
| 2026-07-02 | $15.99 | -0.06% | $16.43 | $16.43 | $15.85 | 1.90K |
| 2026-07-01 | $16.00 | +1.52% | $15.94 | $16.23 | $15.94 | 900 |
| 2026-06-30 | $15.76 | -3.13% | $16.15 | $16.15 | $15.71 | 2.20K |
| 2026-06-29 | $16.27 | -3.38% | $16.28 | $16.28 | $15.25 | 2.40K |
| 2026-06-26 | $16.84 | +7.33% | $15.60 | $16.84 | $15.59 | 13.30K |
| 2026-06-25 | $15.69 | -0.25% | $15.63 | $15.69 | $15.63 | 800 |
| 2026-06-24 | $15.73 | -2.05% | $15.80 | $15.80 | $15.55 | 3.30K |
| 2026-06-23 | $16.06 | +0.82% | $15.95 | $16.06 | $15.95 | 1.10K |
| 2026-06-22 | $15.93 | +1.79% | $15.78 | $16.10 | $15.55 | 6.80K |
| 2026-06-18 | $15.65 | -1.39% | $15.66 | $15.75 | $15.65 | 2.70K |
| 2026-06-17 | $15.87 | +0.57% | $15.87 | $15.87 | $15.87 | 500 |
| 2026-06-16 | $15.78 | -0.19% | $15.65 | $15.78 | $15.63 | 1.50K |
| 2026-06-15 | $15.81 | -0.50% | $16.19 | $16.23 | $15.81 | 1.20K |
| 2026-06-12 | $15.89 | +0.70% | $15.75 | $15.93 | $15.60 | 3.00K |
| 2026-06-11 | $15.78 | 0.00% | $15.78 | $15.78 | $15.78 | 600 |
| 2026-06-10 | $15.78 | -0.44% | $15.94 | $16.20 | $15.78 | 1.80K |
| 2026-06-09 | $15.85 | +0.96% | $15.59 | $15.85 | $15.59 | 600 |
| 2026-06-08 | $15.70 | 0.00% | $15.70 | $15.70 | $15.70 | 0 |
| 2026-06-05 | $15.70 | 0.00% | $15.70 | $15.70 | $15.70 | 0 |
| 2026-06-04 | $15.70 | +0.64% | $15.51 | $15.70 | $15.51 | 500 |
| 2026-06-03 | $15.60 | -0.95% | $15.60 | $15.60 | $15.60 | 1.00K |
| 2026-06-02 | $15.75 | -0.51% | $15.60 | $15.75 | $15.50 | 2.00K |
| 2026-06-01 | $15.83 | -0.06% | $15.83 | $15.83 | $15.83 | 400 |
| 2026-05-29 | $15.84 | +1.02% | $15.78 | $15.84 | $15.52 | 4.40K |
| 2026-05-28 | $15.68 | -1.01% | $15.58 | $15.70 | $15.58 | 8.00K |
| 2026-05-27 | $15.84 | +0.57% | $15.98 | $15.98 | $15.68 | 2.50K |
| 2026-05-26 | $15.75 | 0.00% | $15.56 | $15.98 | $15.50 | 1.30K |
| 2026-05-22 | $15.75 | -1.25% | $16.00 | $16.00 | $15.75 | 1.20K |