Canterbury Park Holding Corporation Historical Stock Prices

CPHC 
$9.6
*  
0.14
1.44%
Get CPHC Alerts
*Delayed - data as of Feb. 11, 2016  -  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 10-NOV-2015 TO 10-FEB-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  9.50  9.60  9.50  9.60 1,724
02/10/2016 9.7899 9.7899 9.716 9.74 1,228
02/09/2016 9.8001 9.8001 9.8001 9.8001 00
02/08/2016 9.8001 9.8001 9.8001 9.8001 114
02/05/2016 9.856 9.958 9.856 9.905 1,159
02/04/2016 9.7001 9.7001 9.7001 9.7001 316
02/03/2016 9.94 9.94 9.94 9.94 353
02/02/2016 10.2015 10.2015 10.2015 10.2015 00
02/01/2016 9.9995 10.2015 9.95 10.2015 2,831
01/29/2016 10.02 10.02 10.02 10.02 201
01/28/2016 9.97 10.4799 9.97 10.2 1,249
01/27/2016 9.85 9.98 9.85 9.98 2,255
01/26/2016 10 10 10 10 473
01/25/2016 9.94 9.94 9.94 9.94 00
01/22/2016 10 10.15 9.94 9.94 5,307
01/21/2016 10 10 10 10 00
01/20/2016 9.69 10.14 9.65 10 3,266
01/19/2016 9.8058 9.8058 9.8058 9.8058 00
01/15/2016 9.8058 9.8058 9.8058 9.8058 355
01/14/2016 9.91 9.92 9.79 9.92 2,484
01/13/2016 9.606 9.606 9.606 9.606 254
01/12/2016 10 10 9.96 10 1,783
01/11/2016 10 10.0001 9.995 10 3,035
01/08/2016 10.01 10.2381 9.85 10 3,176
01/07/2016 9.99 9.99 9.99 9.99 201
01/06/2016 10.09 10.09 10.09 10.09 00
01/05/2016 10.302 10.415 10.08 10.09 5,100
01/04/2016 10.5889 10.5889 10.23 10.3 7,723
12/31/2015 10.59 10.59 10.25 10.25 1,290
12/30/2015 10.59 10.59 10.59 10.59 00
12/29/2015 10.59 10.59 10.59 10.59 00
12/28/2015 10.59 10.59 10.59 10.59 00
12/24/2015 10.4 10.59 10.4 10.59 445
12/23/2015 10.64 10.95 10.26 10.27 1,941
12/22/2015 10.26 10.9789 10.25 10.9789 3,520
12/21/2015 10.35 10.8 10.2111 10.62 2,556
12/18/2015 10.36 10.48 10.26 10.26 5,212
12/17/2015 10.48 10.99 10.32 10.99 2,155
12/16/2015 10.25 10.95 10.21 10.37 9,642
12/15/2015 10.5 10.5 10.36 10.5 922
12/14/2015 10.8 10.8 10.5 10.5 926
12/11/2015 10.204 10.78 10.2 10.73 1,894
12/10/2015 10.94 10.94 10.94 10.94 110
12/09/2015 10.44 10.44 10.44 10.44 201
12/08/2015 10.8 10.8 10.79 10.79 601
12/07/2015 10.8333 10.8333 10.8 10.8 447
12/04/2015 10.212 11.05 10.201 10.99 3,808
12/03/2015 10.26 10.26 10.26 10.26 520
12/02/2015 10.25 10.56 10.25 10.49 1,214
12/01/2015 10.4 10.5 10.4 10.5 544
11/30/2015 10.22 10.35 10.22 10.35 397
11/27/2015 10.499 10.499 10.499 10.499 00
11/25/2015 10.26 10.499 10.26 10.499 2,646
11/24/2015 10.3 10.48 10.3 10.48 21,165
11/23/2015 10.4 10.4 10.36 10.36 671
11/20/2015 10.38 10.4 10.21 10.21 810
11/19/2015 10.22 10.22 10.22 10.22 151
11/18/2015 9.8 10.35 9.8 10.35 712
11/17/2015 9.97 9.97 9.97 9.97 00
11/16/2015 10.2 10.2 9.97 9.97 401
11/13/2015 10.39 10.39 10.31 10.31 369
11/12/2015 10.4 10.4 10.3999 10.4 409
11/11/2015 10 10 10 10 00
11/10/2015 10.2 10.2 10 10 973
*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?