Canterbury Park Holding Corporation Historical Stock Prices

CPHC 
$10.16
*  
0.03
0.3%
Get CPHC Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.19  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
08/26/2014 10.25 10.25 10.25 10.25 00
08/25/2014 10.05 10.25 10.04 10.25 6,674
08/22/2014 10 10.08 10 10.08 1,499
08/21/2014 10.07 10.07 9.85 9.8999 3,600
08/20/2014 9.67 9.9 9.6699 9.886 6,386
08/19/2014 9.64 9.88 9.64 9.86 4,860
08/18/2014 9.96 9.96 9.6 9.67 19,619
08/15/2014 9.92 9.92 9.87 9.87 802
08/14/2014 9.78 9.9 9.4 9.8 9,104
08/13/2014 9.44 9.89 9.4 9.89 2,151
08/12/2014 9.903 9.911 9.2 9.2 450
08/11/2014 9.1 9.9 9.01 9.01 1,604
08/08/2014 9.3 9.39 9.1 9.12 5,846
08/07/2014 9.55 9.55 9.247 9.2882 485
08/06/2014 9.5 9.7033 9.1496 9.2346 1,639
08/05/2014 9.4 10.01 9.11 9.11 2,407
08/04/2014 9.51 9.565 9.4 9.4 4,510
08/01/2014 9.75 9.75 9.35 9.425 1,516
07/31/2014 9.48 9.54 9.38 9.54 3,217
07/30/2014 9.97 9.97 9.5 9.5 10,895
07/29/2014 9.81 9.81 9.81 9.81 00
07/28/2014 10.01 10.01 9.71 9.81 2,611
07/25/2014 10.12 10.12 9.94 9.94 2,160
07/24/2014 9.995 10.25 9.75 9.82 2,228
07/23/2014 10.12 10.2696 9.95 9.95 972
07/22/2014 9.8001 10.38 9.8001 9.95 7,650
07/21/2014 9.94 10.2469 9.9 10 9,147
07/18/2014 9.83 10.17 9.67 9.67 4,900
07/17/2014 9.81 10.005 9.6 9.61 47,056
07/16/2014 9.73 10.239 9.73 9.91 83,756
07/15/2014 10.25 10.27 9.88 10 5,658
07/14/2014 10.12 10.2999 10.05 10.05 4,306
07/11/2014 10.1 10.26 10.1 10.15 1,200
07/10/2014 10.2501 10.2501 10.2501 10.2501 00
07/09/2014 10.25 10.2501 10.25 10.2501 500
07/08/2014 10.12 10.21 10.12 10.14 1,250
07/07/2014 10.06 11.07 10.06 10.35 5,400
07/03/2014 10.49 10.61 10.49 10.61 200
07/02/2014 10.515 10.65 10.01 10.35 3,623
07/01/2014 9.66 10.38 9.66 10.31 12,174
06/30/2014 10.53 11.3717 9.76 10.06 9,014
06/27/2014 10.53 11.4 10.51 10.6 3,314
06/26/2014 10.72 11.15 10.52 10.9 2,305
06/25/2014 10.84 11.3 10.84 10.95 3,269
06/24/2014 10.91 10.91 10.8 10.8101 1,244
06/23/2014 10.75 10.84 10.75 10.76 12,653
06/20/2014 11.25 11.28 10.68 10.68 4,345
06/19/2014 11.64 11.64 11.64 11.64 00
06/18/2014 11.64 11.64 11.64 11.64 1,310
06/17/2014 11.62 11.62 11.62 11.62 201
06/16/2014 11.85 11.85 11.85 11.85 213
06/13/2014 11.46 11.46 11.41 11.41 7,260
06/12/2014 11.475 11.475 11.42 11.42 1,419
06/11/2014 12 12 12 12 00
06/10/2014 12.03 12.04 12 12 17,443
06/09/2014 12 12.0303 12 12.0303 2,501
06/06/2014 11.842 11.9 11.842 11.9 210
06/05/2014 11.55 11.55 11.5 11.5 600
06/04/2014 11.45 11.61 11.41 11.41 4,659
06/03/2014 11.41 11.41 11.41 11.41 00
06/02/2014 11.41 11.728 11.41 11.41 1,026
05/30/2014 11.88 11.9729 11.41 11.41 1,167
05/29/2014 11.57 11.8751 11.4905 11.8751 3,188
05/28/2014 11.61 11.75 11.41 11.51 7,098
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?