Quantcast
CHDN

Churchill Downs, Incorporated Common Stock Historical Stock Prices

$278.75
*  
4.85
1.77%
Get CHDN Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading CHDN now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CHDN Pre-Market
 
 
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 25-JUN-2018 TO 25-SEP-2018

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.
16:00 275 279.575 273.50 278.75 48,031
09/25/2018 275 279.575 273.5 278.6 58,209
09/24/2018 275.5 277.1 270.2 273.9 106,399
09/21/2018 279.25 280.55 273 277.55 188,603
09/20/2018 278.1 279.075 275 278.6 73,744
09/19/2018 278.2 281.1 272.3 276.2 82,514
09/18/2018 271.4 279.55 269.3 278.55 73,228
09/17/2018 279 282.3 271.05 271.45 80,483
09/14/2018 273.65 279.5 273.65 278.95 126,521
09/13/2018 266.7 274.35 266.7 274.05 99,787
09/12/2018 259.95 267.8 257.3 266.2 72,863
09/11/2018 259.45 261.55 253.15 260.35 86,447
09/10/2018 259 264.75 259 261 94,834
09/07/2018 262.65 262.7 255 258.15 71,073
09/06/2018 271.7 273.2 262.15 263.95 67,228
09/05/2018 278.55 278.55 269.655 271.05 137,713
09/04/2018 282.25 282.75 278.105 280.05 45,773
08/31/2018 281.1 287.55 277.95 282.6 65,811
08/30/2018 286 286.6 282.2 282.8 37,615
08/29/2018 284.7 288.35 283.6 287.35 43,094
08/28/2018 285.65 285.65 278.25 284.05 53,839
08/27/2018 284 286.05 283.25 284.1 37,136
08/24/2018 283.85 288 281.25 282.7 51,290
08/23/2018 281.75 286 279.5 283.85 35,813
08/22/2018 282.35 286.45 281.8 282.1 50,250
08/21/2018 282.4 289 282.4 283.5 61,995
08/20/2018 279.8 283.3 277.9 282.25 44,728
08/17/2018 278.35 280.2 274.15 278.95 35,756
08/16/2018 272.2 279.2 272.2 278.95 60,117
08/15/2018 280.35 281.15 270.61 271.8 61,258
08/14/2018 286.6 287 280.2 281.55 55,041
08/13/2018 280.1 287.25 280.1 286.4 74,527
08/10/2018 279.3 282.25 279.3 280.15 27,492
08/09/2018 283.25 286.25 280.15 281.4 38,697
08/08/2018 277.7 283.55 275.95 283.3 57,041
08/07/2018 282.15 283.2 278.25 278.45 32,238
08/06/2018 279 283.15 278.2 280.7 48,338
08/03/2018 279.9 284.1 276.18 277.85 74,797
08/02/2018 280.2 289.5 273.3 279.1 65,178
08/01/2018 286.8 294 271.15 277.9 87,147
07/31/2018 281.8 288.4 281.8 285.95 42,427
07/30/2018 281 284.7 278.15 281.75 44,928
07/27/2018 289.05 289.65 278.85 281 56,568
07/26/2018 299 300.55 286.1 288.35 76,095
07/25/2018 299.2 302 299.125 300.6 38,437
07/24/2018 304.6 305.1 297.1 299.9 33,836
07/23/2018 304.8 305.35 302 303.3 32,655
07/20/2018 307.4 308.95 304.45 305 41,809
07/19/2018 304.95 308.6 304.65 308 40,428
07/18/2018 305.1 306.5 303.55 305.65 47,078
07/17/2018 302.9 306 302.9 304.6 22,570
07/16/2018 302.25 304.15 301.625 303.65 29,104
07/13/2018 303 306.5 301.4 302.9 32,429
07/12/2018 299.8 302.55 297.7 302.45 45,239
07/11/2018 296.8 301.695 295.95 299.65 54,352
07/10/2018 300.95 304.65 297.142 298.85 32,179
07/09/2018 303.85 304.925 300 300.55 61,229
07/06/2018 298.7 305.9 298.05 302.85 50,096
07/05/2018 299.6 301.1 294.55 298.4 56,167
07/03/2018 292.85 299.25 292.6 299 26,218
07/02/2018 294.2 294.2 289.05 291.75 51,669
06/29/2018 292.5 299.2 292.5 296.5 100,637
06/28/2018 286.6 292.9 285.5 292.45 55,499
06/27/2018 293.35 294.8 287.1 287.4 62,748
06/26/2018 290.85 295.95 287.26 293.45 77,311
06/25/2018 303.2 303.2 286.2 288.3 88,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHDN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio