Canterbury Park Holding Corporation Historical Stock Prices

CPHC 
$10.21
*  
unch
unch
Get CPHC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading CPHC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CPHC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.39  10.55  10.21  10.21 3,986
05/28/2015 10.25 10.39 10.21 10.21 1,600
05/27/2015 10.22 10.64 10.14 10.3 17,574
05/26/2015 10 10 10 10 5,501
05/22/2015 9.98 10.1399 9.95 10 5,183
05/21/2015 9.99 10.09 9.8 9.8 3,714
05/20/2015 10.1 10.1 9.79 9.79 2,311
05/19/2015 9.6 10.2599 9.6 10.19 2,935
05/18/2015 10 10 9.63 9.7001 3,000
05/15/2015 10.1801 10.2499 9.56 10.03 4,466
05/14/2015 10.2504 10.2504 10.18 10.18 2,679
05/13/2015 10.19 10.25 10.14 10.25 11,693
05/12/2015 10.18 10.1801 10.18 10.18 5,208
05/11/2015 10.22 10.22 10.22 10.22 128
05/08/2015 10.25 10.25 10.24 10.24 2,058
05/07/2015 10.2447 10.2667 10.2447 10.2667 203
05/06/2015 10.3094 10.35 10.1899 10.21 3,507
05/05/2015 10.18 10.3 10.18 10.18 3,134
05/04/2015 10.29 10.3 10.18 10.21 24,298
05/01/2015 10.276 10.276 10.21 10.22 750
04/30/2015 10.24 10.24 10.24 10.24 104
04/29/2015 10.268 10.268 10.24 10.24 550
04/28/2015 10.28 10.29 10.209 10.209 10,012
04/27/2015 10.25 10.25 10.2 10.2 268,424
04/24/2015 10.4 10.4 10.18 10.296 642
04/23/2015 10.4 10.4 10.4 10.4 164
04/22/2015 10.25 10.27 10.25 10.27 435
04/21/2015 10.1961 10.1961 10.1961 10.1961 104
04/20/2015 10.15 10.1501 10.14 10.15 1,927
04/17/2015 10.19 10.2 10.19 10.2 500
04/16/2015 10.22 10.22 10.1994 10.1994 1,545
04/15/2015 10.22 10.25 10.14 10.25 6,714
04/14/2015 10.18 10.2218 10.18 10.2218 400
04/13/2015 10.14 10.3314 10.12 10.14 571
04/10/2015 10.34 10.34 10.12 10.12 1,511
04/09/2015 10.4597 10.4597 10.12 10.12 528
04/08/2015 10.25 10.25 10.15 10.15 1,450
04/07/2015 10.26 10.305 10.14 10.14 2,345
04/06/2015 10.54 10.54 10.24 10.24 257
04/02/2015 10.13 10.22 10.12 10.22 1,727
04/01/2015 10.24 10.24 10.24 10.24 247
03/31/2015 10.25 10.35 10.01 10.12 13,812
03/30/2015 10.11 10.38 10.01 10.08 9,086
03/27/2015 10.3001 10.3001 10.12 10.18 3,870
03/26/2015 10.7 10.7 10.12 10.25 1,810
03/25/2015 10.24 10.25 10.12 10.12 6,067
03/24/2015 10.21 10.4 10.2005 10.4 1,225
03/23/2015 10.4 10.4 10.034 10.034 773
03/20/2015 10.4 10.75 10.06 10.06 4,369
03/19/2015 10.5 10.5 10.01 10.01 2,971
03/18/2015 10.5 10.5 10.2 10.2 224
03/17/2015 10.01 11 10.01 10.15 362
03/16/2015 10.16 10.16 10.16 10.16 00
03/13/2015 10.21 10.3 10.16 10.16 441
03/12/2015 10.36 10.36 10.03 10.15 512
03/11/2015 11 11 10.07 10.13 1,125
03/10/2015 10.01 10.34 10.01 10.06 2,092
03/09/2015 10.3 11 10.22 10.34 9,942
03/06/2015 10.4 10.4001 10.2 10.24 4,701
03/05/2015 10.2499 10.4 10.02 10.07 8,720
03/04/2015 10.07 10.5001 10.07 10.5001 3,225
03/03/2015 10.51 10.51 10.289 10.289 1,141
03/02/2015 10.15 10.15 9.71 9.71 2,642
02/27/2015 10.46 10.73 10.31 10.31 16,915
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?