Canterbury Park Holding Corporation Historical Stock Prices

CPHC 
$9.5
*  
0.241
2.47%
Get CPHC Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading CPHC now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.63  9.52  9.50  9.50 300
11/26/2014 9.75 9.8 9.6999 9.741 4,210
11/25/2014 9.253 10 9.25 9.75 4,050
11/24/2014 9.43 9.5001 9.43 9.5001 301
11/21/2014 9.63 9.63 9.45 9.5 2,729
11/20/2014 9.62 9.62 9.62 9.62 100
11/19/2014 9.6 9.6 9.6 9.6 500
11/18/2014 9.63 9.7025 9.63 9.7025 1,200
11/17/2014 9.8 9.997 9.6201 9.622 3,953
11/14/2014 9.94 9.99 9.22 9.63 2,350
11/13/2014 9.84 9.84 9.84 9.84 258
11/12/2014 9.37 9.98 9.35 9.8 2,150
11/11/2014 9.33 9.78 9.33 9.69 5,079
11/10/2014 9.32 9.794 9.32 9.794 1,646
11/07/2014 9.232 9.84 9.22 9.84 6,364
11/06/2014 9.46 9.5 9.46 9.5 1,720
11/05/2014 9.44 9.45 9.2 9.45 5,244
11/04/2014 9.13 9.53 9.09 9.24 1,649
11/03/2014 8.91 9.58 8.91 9.58 1,311
10/31/2014 9.3 9.5 9.2 9.3 2,585
10/30/2014 9.15 9.692 8.96 9.25 6,479
10/29/2014 9.1 9.13 8.92 8.92 4,842
10/28/2014 9.68 9.68 9.15 9.28 6,258
10/27/2014 9.11 9.5 9.05 9.34 8,814
10/24/2014 9.24 9.43 9.23 9.29 2,502
10/23/2014 9.6 9.6 9.05 9.46 2,091
10/22/2014 9.82 9.83 9.6 9.6 7,061
10/21/2014 9.71 9.82 9.65 9.6999 23,756
10/20/2014 9.78 9.85 9.65 9.7 3,058
10/17/2014 9.6999 9.84 9.6999 9.708 3,648
10/16/2014 9.81 9.81 9.65 9.72 1,734
10/15/2014 9.64 9.86 9.61 9.7 1,566
10/14/2014 10.05 10.05 9.66 9.94 2,215
10/13/2014 9.6 9.8 9.6 9.8 506
10/10/2014 10.03 10.03 9.9 9.98 1,240
10/09/2014 9.85 10.3 9.75 9.8005 3,891
10/08/2014 10.2099 10.3501 9.15 9.6 15,422
10/07/2014 10.15 10.25 10 10.19 1,339
10/06/2014 10.29 10.61 10.23 10.61 3,719
10/03/2014 10.2 10.45 10.1 10.19 5,422
10/02/2014 10.2 10.2 10.2 10.2 404
10/01/2014 10.49 10.5 10.2 10.22 3,033
09/30/2014 10.25 10.41 10.2 10.21 3,011
09/29/2014 10.49 10.49 10.49 10.49 00
09/26/2014 10.54 10.6212 10.34 10.49 3,414
09/25/2014 10.38 10.38 10.38 10.38 00
09/24/2014 10.4 10.63 10.3099 10.38 18,226
09/23/2014 10.3 10.52 10.07 10.07 12,424
09/22/2014 10.1499 10.6001 10.03 10.45 8,517
09/19/2014 10.35 10.8 10.02 10.08 18,541
09/18/2014 10.2 10.71 10.2 10.64 20,921
09/17/2014 10.59 10.77 10.05 10.13 7,551
09/16/2014 10.4 10.99 9.65 10.46 7,364
09/15/2014 10.5 10.5 10.01 10.46 2,959
09/12/2014 10.37 10.77 10.15 10.57 2,804
09/11/2014 11.3 11.3 10.1 10.36 9,700
09/10/2014 10.25 11.9 9.9999 11.5 8,435
09/09/2014 9.65 10.14 9.65 10.14 5,672
09/08/2014 9.99 10.14 9.99 10.14 2,226
09/05/2014 10.1408 10.1912 9.96 10.05 5,353
09/04/2014 10.2207 10.2207 10.2207 10.2207 991
09/03/2014 10.09 10.23 10.09 10.114 10,523
09/02/2014 10.25 10.28 10.1005 10.11 6,024
08/29/2014 10.18 10.18 10.07 10.16 1,203
08/28/2014 10.13 10.13 10.13 10.13 00
08/27/2014 10.24 10.24 10.11 10.13 3,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?