Canterbury Park Holding Corporation Common Stock Historical Stock Prices

CPHC 
$10.53
*  
0.47
4.27%
Get CPHC Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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 11.09 11.206 10.39 10.53 964
06/24/2016 11.09 11.206 10.39 10.53 1,124
06/23/2016 10.94 11 10.94 11 1,164
06/22/2016 10.93 10.97 10.9 10.97 4,529
06/21/2016 10.9 10.9 10.9 10.9 103
06/20/2016 10.89 10.9 10.89 10.9 470
06/17/2016 10.46 11 10.46 11 1,313
06/16/2016 10.8001 10.8001 10.8001 10.8001 00
06/15/2016 10.825 10.9965 10.8001 10.8001 1,234
06/14/2016 10.62 10.639 10.62 10.639 1,329
06/13/2016 10.6999 10.96 10.6999 10.85 1,349
06/10/2016 10.78 10.79 10.65 10.65 5,627
06/09/2016 10.6 10.61 10.59 10.61 1,026
06/08/2016 10.55 10.55 10.55 10.55 00
06/07/2016 10.55 10.55 10.55 10.55 00
06/06/2016 10.55 10.55 10.55 10.55 215
06/03/2016 10.58 10.58 10.58 10.58 00
06/02/2016 10.58 10.58 10.58 10.58 00
06/01/2016 10.58 10.58 10.58 10.58 00
05/31/2016 10.54 10.58 10.54 10.58 500
05/27/2016 10.4325 10.4325 10.4325 10.4325 248
05/26/2016 10.77 10.77 10.3701 10.3701 1,175
05/25/2016 10.59 10.59 10.59 10.59 00
05/24/2016 10.56 10.59 10.55 10.59 1,365
05/23/2016 10.5001 10.5001 10.5001 10.5001 211
05/20/2016 10.57 10.57 10.4 10.4 2,898
05/19/2016 10.39 10.57 10.37 10.57 1,271
05/18/2016 10.39 10.39 10.39 10.39 00
05/17/2016 10.39 10.39 10.39 10.39 239
05/16/2016 10.37 10.37 10.37 10.37 363
05/13/2016 10.37 10.4185 10.37 10.4185 1,877
05/12/2016 10.425 10.425 10.425 10.425 00
05/11/2016 10.37 10.4537 10.37 10.425 2,518
05/10/2016 10.42 10.42 10.37 10.37 544
05/09/2016 10.382 10.382 10.37 10.37 303
05/06/2016 10.46 10.46 10.37 10.38 3,146
05/05/2016 10.4601 10.4601 10.46 10.46 1,015
05/04/2016 10.6 10.6 10.6 10.6 00
05/03/2016 10.68 10.69 10.6 10.6 1,977
05/02/2016 10.7 10.7 10.52 10.65 6,742
04/29/2016 10.698 10.698 10.698 10.698 266
04/28/2016 10.62 10.62 10.62 10.62 00
04/27/2016 10.62 10.62 10.62 10.62 00
04/26/2016 10.62 10.62 10.62 10.62 497
04/25/2016 10.54 10.75 10.52 10.74 1,360
04/22/2016 10.6 10.61 10.6 10.61 301
04/21/2016 10.5299 10.7499 10.52 10.7499 2,231
04/20/2016 10.5 10.5 10.5 10.5 509
04/19/2016 10.44 10.48 10.37 10.44 5,607
04/18/2016 10.32 10.44 10.295 10.37 4,255
04/15/2016 10.36 10.57 10.33 10.33 803
04/14/2016 10.44 10.44 10.32 10.32 3,388
04/13/2016 10.32 10.45 10.32 10.32 3,896
04/12/2016 10.32 10.32 10.2501 10.32 7,514
04/11/2016 10.28 10.4 10.28 10.32 2,450
04/08/2016 10.48 10.58 9.92 10.01 18,073
04/07/2016 10.5 10.5 10.5 10.5 101
04/06/2016 10.66 10.66 10.66 10.66 00
04/05/2016 10.38 10.66 10.36 10.66 781
04/04/2016 10.45 10.75 10.35 10.35 2,665
04/01/2016 10.3301 10.48 10.3301 10.48 1,233
03/31/2016 10.4425 10.4785 10.36 10.36 427
03/30/2016 10.4799 10.4799 10.345 10.345 715
03/29/2016 10.37 10.8 10.36 10.36 727
03/28/2016 9.9269 10.72 9.9269 10.72 666
03/24/2016 10.4799 10.4799 10.4799 10.4799 163
*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?