Quantcast

Canterbury Park Holding Corporation 'New' Common Stock Historical Stock Prices

CPHC 
$15.25
*  
unch
unch
Get CPHC Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading CPHC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CPHC 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 16-APR-2018 TO 16-JUL-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 14.90 15.25 14.85 15.25 1,294
07/16/2018 14.85 15.25 14.85 15.25 1,294
07/13/2018 15.25 15.25 15.25 15.25 00
07/12/2018 15.25 15.25 15.25 15.25 557
07/11/2018 14.95 14.95 14.95 14.95 00
07/10/2018 15.2 15.25 14.555 14.95 3,771
07/09/2018 14.88 15.2 14.6 15.2 4,848
07/06/2018 14.7 14.7 14.7 14.7 278
07/05/2018 14.75 14.75 14.75 14.75 00
07/03/2018 14.75 14.75 14.75 14.75 00
07/02/2018 15.1755 15.2435 14.75 14.75 1,193
06/29/2018 15 15 14.832 14.9715 1,101
06/28/2018 14.655 14.7 14.605 14.605 1,780
06/27/2018 15.25 15.25 15.25 15.25 1,238
06/26/2018 14.8 15.5 14.7163 15.15 6,110
06/25/2018 14.85 14.85 14.85 14.85 754
06/22/2018 14.705 14.855 14.705 14.855 892
06/21/2018 15 15.345 15 15.345 1,156
06/20/2018 15.5 15.5 15.3998 15.3998 1,202
06/19/2018 15.55 15.9 15.55 15.55 1,319
06/18/2018 15.75 15.9 15.75 15.9 1,824
06/15/2018 15.5895 15.85 15.5895 15.85 933
06/14/2018 15.95 16 15.8095 15.8095 2,167
06/13/2018 15.6 15.8338 15.6 15.6 2,221
06/12/2018 15.9085 15.9085 15.55 15.55 1,043
06/11/2018 15.65 15.65 15.65 15.65 618
06/08/2018 15.95 15.95 15.95 15.95 280
06/07/2018 16.2 16.2129 16.05 16.05 939
06/06/2018 16.25 16.25 16.1 16.1 1,412
06/05/2018 16.3 16.5 16.2 16.205 7,076
06/04/2018 16.35 16.645 16.145 16.645 3,606
06/01/2018 16.3 16.3 16.2 16.25 2,697
05/31/2018 16.3 16.6 16.25 16.25 1,845
05/30/2018 16.7124 16.7124 16.3 16.3 1,738
05/29/2018 16.717 16.75 16.5 16.5 1,386
05/25/2018 16.6 16.6 16.6 16.6 00
05/24/2018 16.55 16.6 16.55 16.6 2,040
05/23/2018 16.75 16.75 16.55 16.55 2,547
05/22/2018 16.65 16.7 16.55 16.7 4,375
05/21/2018 16.625 16.65 16.574 16.574 1,180
05/18/2018 16.8 17 16.4997 16.7 12,552
05/17/2018 16.5 17.72 16.25 17.45 9,092
05/16/2018 16.17 16.75 16.1558 16.5 5,661
05/15/2018 16 16.2 15.9 15.9 3,740
05/14/2018 15.1 15.9082 15.1 15.75 5,269
05/11/2018 14.913 15.5 14.75 14.75 1,748
05/10/2018 14.9557 14.9557 14.9557 14.9557 437
05/09/2018 15 15 15 15 1,759
05/08/2018 14.9385 15 14.9385 15 788
05/07/2018 14.9206 14.95 14.9206 14.95 375
05/04/2018 14.75 14.75 14.75 14.75 221
05/03/2018 14.75 14.75 14.75 14.75 00
05/02/2018 14.79 14.79 14.75 14.75 619
05/01/2018 14.7 15 14.7 15 1,462
04/30/2018 14.7 14.7 14.25 14.7 2,712
04/27/2018 14.9 14.9 14.9 14.9 00
04/26/2018 14.9 14.9 14.9 14.9 00
04/25/2018 14.85 15.2 14.85 14.9 2,346
04/24/2018 14.4 15.3 14.4 15.3 2,211
04/23/2018 14.35 14.5 14.35 14.5 3,402
04/20/2018 14.4569 14.4569 14.4569 14.4569 283
04/19/2018 14.35 14.35 14.35 14.35 284
04/18/2018 14.25 14.75 14.25 14.75 968
04/17/2018 15 15 14.95 14.95 1,445
04/16/2018 15 15 15 15 00
*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?

Smart Portfolio