Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterbury Park Hl (NQ: CPHC )

22.91 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 20.26 22.95 20.26 21.57 32,288 +0.73(+3.51%)
May 27, 2022 21.23 22.21 20.78 20.84 8,904 -0.21(-0.97%)
May 26, 2022 21.16 21.94 20.99 21.05 14,804 +0.01(+0.05%)
May 25, 2022 20.49 21.84 19.72 21.04 9,789 +0.46(+2.23%)
May 24, 2022 20.36 21.48 20.18 20.58 15,878 +0.25(+1.25%)
May 23, 2022 19.66 22.08 19.66 20.32 39,492 -0.03(-0.14%)
May 20, 2022 19.81 20.40 19.81 20.35 1,664 +0.29(+1.44%)
May 19, 2022 20.15 21.55 19.62 20.07 18,731 -0.38(-1.84%)
May 18, 2022 23.62 23.62 19.56 20.44 47,501 -3.20(-13.54%)
May 17, 2022 27.33 27.33 23.53 23.64 42,609 -4.08(-14.72%)
May 16, 2022 28.40 29.29 27.72 27.72 16,758 -0.91(-3.17%)
May 13, 2022 29.47 29.58 28.63 28.63 17,230 -0.65(-2.23%)
May 12, 2022 29.17 29.48 28.31 29.29 23,122 +0.12(+0.40%)
May 11, 2022 30.31 30.51 28.90 29.17 24,556 -0.43(-1.45%)
May 10, 2022 28.24 30.25 27.89 29.60 16,668 +1.53(+5.46%)
May 09, 2022 29.79 29.98 28.07 28.07 22,085 -1.34(-4.55%)
May 06, 2022 27.33 30.25 27.33 29.40 31,389 +1.01(+3.54%)
May 05, 2022 28.90 29.16 27.55 28.40 12,419 -0.79(-2.71%)
May 04, 2022 30.07 30.07 28.74 29.19 11,640 -0.88(-2.92%)
May 03, 2022 29.76 30.26 29.09 30.07 14,937 +0.70(+2.39%)
May 02, 2022 30.51 30.51 29.35 29.36 11,542 -0.80(-2.65%)
Apr 29, 2022 30.06 30.28 29.09 30.17 25,423 -0.07(-0.24%)
Apr 28, 2022 31.53 31.53 29.98 30.24 25,535 -1.90(-5.91%)
Apr 27, 2022 26.55 32.14 26.17 32.14 40,820 +5.85(+22.24%)
Apr 26, 2022 26.71 27.92 24.78 26.29 26,609 +1.89(+7.76%)
Apr 25, 2022 22.45 24.40 21.93 24.40 11,677 +2.14(+9.61%)
Apr 22, 2022 22.10 22.26 21.80 22.26 2,020 +1.03(+4.86%)
Apr 21, 2022 21.15 21.38 21.14 21.23 2,730 +0.15(+0.71%)
Apr 20, 2022 20.35 21.08 20.35 21.08 1,059 +0.97(+4.81%)
Apr 19, 2022 20.11 20.11 20.11 20.11 513 +0.01(+0.05%)
Apr 18, 2022 20.89 21.18 20.07 20.10 7,830 -0.75(-3.60%)
Apr 14, 2022 20.82 20.85 20.74 20.85 702 +0.00(+0.02%)
Apr 13, 2022 20.78 20.85 20.78 20.85 1,649 +0.17(+0.83%)
Apr 12, 2022 19.71 21.00 19.71 20.68 3,375 +0.81(+4.08%)
Apr 11, 2022 20.73 21.13 19.20 19.87 11,378 -0.15(-0.73%)
Apr 08, 2022 19.72 21.05 19.29 20.01 1,816 +0.29(+1.49%)
Apr 07, 2022 21.27 21.27 19.72 19.72 4,071 -1.44(-6.83%)
Apr 06, 2022 19.76 21.16 19.76 21.16 1,254 +0.09(+0.42%)
Apr 05, 2022 21.09 21.09 21.08 21.08 1,287 +0.18(+0.84%)
Apr 04, 2022 21.27 21.52 20.89 20.90 2,585 -0.40(-1.88%)
Apr 01, 2022 21.24 21.48 21.23 21.30 3,362 -0.68(-3.10%)
Mar 31, 2022 21.23 22.18 21.23 21.98 20,333 +0.52(+2.40%)
Mar 30, 2022 20.74 21.47 20.36 21.47 5,001 +1.22(+6.03%)
Mar 29, 2022 20.43 20.44 20.04 20.25 2,880 -0.18(-0.90%)
Mar 28, 2022 20.03 20.43 20.01 20.43 10,240 +0.40(+1.99%)
Mar 25, 2022 19.07 20.20 19.07 20.03 3,613 +0.44(+2.23%)
Mar 24, 2022 19.59 19.90 19.50 19.59 2,954 +0.09(+0.45%)
Mar 23, 2022 19.56 19.82 19.36 19.51 5,609 +0.02(+0.10%)
Mar 22, 2022 19.82 19.94 19.22 19.49 7,452 +0.22(+1.16%)
Mar 21, 2022 18.75 19.62 18.75 19.26 3,780 +0.53(+2.80%)
Mar 18, 2022 19.02 19.44 18.73 18.74 7,548 -0.34(-1.78%)
Mar 17, 2022 19.59 19.68 18.89 19.08 6,949 +0.08(+0.41%)
Mar 16, 2022 19.69 19.76 18.96 19.00 10,058 +0.01(+0.05%)
Mar 15, 2022 19.41 19.56 18.76 18.99 5,160 +0.21(+1.14%)
Mar 14, 2022 19.89 20.13 18.68 18.78 8,226 -0.19(-1.03%)
Mar 11, 2022 20.29 20.91 18.97 18.97 7,610 -0.88(-4.41%)
Mar 10, 2022 18.72 19.85 18.72 19.85 550 +1.36(+7.37%)
Mar 08, 2022 18.49 305 -0.53(-2.76%)
Mar 07, 2022 19.34 19.47 18.82 19.01 6,490 -0.45(-2.30%)
Mar 04, 2022 18.92 19.46 18.92 19.46 1,889 +0.66(+3.52%)
Mar 03, 2022 18.83 18.83 18.80 18.80 1,050 -0.37(-1.93%)
Mar 02, 2022 18.87 19.22 18.79 19.17 2,675 +0.68(+3.68%)
Mar 01, 2022 19.05 19.05 18.49 18.49 5,078 -0.57(-3.01%)
Feb 28, 2022 18.94 20.28 18.94 19.06 3,317 -0.30(-1.56%)
Feb 25, 2022 19.05 19.47 18.82 19.36 4,711 +0.39(+2.05%)
Feb 24, 2022 19.36 19.35 18.97 18.97 1,585 -0.59(-3.03%)
Feb 23, 2022 20.50 20.50 19.52 19.57 1,416 -0.62(-3.08%)
Feb 22, 2022 20.65 20.99 20.06 20.19 3,010 -1.02(-4.83%)
Feb 17, 2022 21.21 0 +0.18(+0.84%)
Feb 16, 2022 20.99 21.03 20.99 21.03 1,527 +0.19(+0.93%)
Feb 15, 2022 20.49 21.16 20.49 20.84 1,147 +0.68(+3.38%)
Feb 14, 2022 21.40 21.87 19.28 20.16 7,434 -1.26(-5.86%)
Feb 11, 2022 22.17 22.18 21.02 21.41 6,889 -0.62(-2.83%)
Feb 10, 2022 21.92 23.40 21.07 22.04 26,019 -0.06(-0.26%)
Feb 09, 2022 21.41 22.17 21.40 22.10 10,288 +1.18(+5.63%)
Feb 08, 2022 20.03 20.92 19.70 20.92 10,893 +1.36(+6.97%)
Feb 07, 2022 18.97 19.64 18.97 19.56 3,003 +1.05(+5.68%)
Feb 04, 2022 18.51 18.51 18.51 18.51 584 -0.01(-0.05%)
Feb 03, 2022 18.39 19.37 18.52 2,965 -0.46(-2.41%)
Feb 02, 2022 19.26 20.82 18.97 18.97 8,278 +0.60(+3.28%)
Feb 01, 2022 18.34 18.77 18.34 18.37 3,919 +0.61(+3.45%)
Jan 31, 2022 17.46 17.76 17.76 1,642 +0.33(+1.90%)
Jan 28, 2022 17.34 17.46 17.34 17.43 1,310 -0.03(-0.17%)
Jan 27, 2022 17.05 17.51 17.05 17.45 32,949 +0.41(+2.40%)
Jan 26, 2022 17.05 17.05 17.05 17.05 456 +0.00(+0.00%)
Jan 25, 2022 17.05 17.05 17.05 17.05 909 -0.02(-0.11%)
Jan 24, 2022 17.03 17.07 17.00 17.07 5,079 +0.04(+0.23%)
Jan 21, 2022 17.03 17.15 16.96 17.03 8,384 -0.04(-0.23%)
Jan 19, 2022 17.07 33 +0.13(+0.75%)
Jan 18, 2022 16.98 16.99 16.94 16.94 1,630 +0.00(+0.00%)
Jan 14, 2022 16.94 0 +0.08(+0.46%)
Jan 13, 2022 16.95 16.95 16.86 16.86 1,370 +0.00(+0.00%)
Jan 12, 2022 17.04 17.04 16.84 16.86 1,218 -0.06(-0.33%)
Jan 11, 2022 16.86 16.92 16.86 16.92 10,682 +0.09(+0.56%)
Jan 10, 2022 17.11 17.11 16.82 16.82 1,015 +0.00(+0.00%)
Jan 06, 2022 16.82 16.82 16.82 389 -0.04(-0.23%)
Jan 05, 2022 16.86 16.99 16.86 16.86 1,439 +0.00(+0.00%)
Jan 04, 2022 16.82 16.86 16.82 16.86 3,568 +0.05(+0.29%)
Jan 03, 2022 16.81 16.81 16.81 16.81 913 +0.07(+0.41%)
Dec 31, 2021 17.05 17.05 16.74 16.74 635 -0.34(-1.99%)
Dec 30, 2021 17.18 17.18 17.08 17.08 675 +0.32(+1.91%)
Dec 29, 2021 17.13 17.13 16.74 16.76 4,699 +0.00(+0.00%)
Dec 28, 2021 16.74 17.03 16.71 16.76 2,440 -0.24(-1.42%)
Dec 23, 2021 17.01 17.01 17.01 414 +0.05(+0.29%)
Dec 22, 2021 16.96 16.96 16.96 16.96 633 +0.01(+0.06%)
Dec 21, 2021 16.72 16.95 16.72 16.95 459 +0.23(+1.39%)
Dec 20, 2021 16.68 16.81 16.68 16.72 4,803 +0.04(+0.23%)
Dec 17, 2021 16.68 17.00 16.68 16.68 682 -0.07(-0.44%)
Dec 16, 2021 16.68 16.75 16.68 16.75 1,832 +0.06(+0.38%)
Dec 15, 2021 16.81 16.81 16.69 16.69 1,741 -0.07(-0.41%)
Dec 14, 2021 16.68 16.75 16.68 16.75 1,235 +0.06(+0.35%)
Dec 13, 2021 16.68 17.20 16.68 16.70 1,438 -0.18(-1.09%)
Dec 10, 2021 16.68 17.34 16.68 16.88 2,555 +0.20(+1.22%)
Dec 09, 2021 16.69 16.69 16.68 16.68 1,084 -0.02(-0.11%)
Dec 08, 2021 16.69 16.71 16.69 16.69 2,639 +0.01(+0.05%)
Dec 07, 2021 17.11 17.11 16.68 16.69 5,175 -0.37(-2.16%)
Dec 06, 2021 17.57 17.57 16.66 17.05 2,615 -0.51(-2.92%)
Dec 03, 2021 16.61 17.61 16.61 17.57 1,762 +0.62(+3.66%)
Dec 02, 2021 17.41 17.41 16.95 16.95 2,872 -0.66(-3.74%)
Dec 01, 2021 17.85 17.85 16.64 17.61 4,016 +0.98(+5.89%)
Nov 30, 2021 16.47 16.65 16.47 16.63 5,246 +0.13(+0.79%)
Nov 29, 2021 16.41 16.50 16.38 16.50 1,524 -0.05(-0.32%)
Nov 26, 2021 16.47 16.55 16.47 16.55 26,380 +0.07(+0.41%)
Nov 24, 2021 16.48 16.48 16.48 16.48 313 +0.23(+1.43%)
Nov 23, 2021 15.90 16.25 15.87 16.25 998 +0.26(+1.64%)
Nov 22, 2021 16.21 16.21 15.81 15.99 3,267 +0.09(+0.58%)
Nov 19, 2021 15.84 15.99 15.80 15.90 10,921 -0.14(-0.85%)
Nov 18, 2021 15.89 16.09 15.89 16.03 1,590 +0.24(+1.51%)
Nov 17, 2021 15.75 15.82 15.75 15.80 1,922 +0.29(+1.88%)
Nov 16, 2021 15.75 15.75 15.50 15.50 2,396 +0.00(+0.00%)
Nov 15, 2021 15.67 15.79 15.50 15.50 2,928 +0.00(+0.00%)
Nov 11, 2021 15.50 15.50 15.50 220 -0.24(-1.54%)
Nov 09, 2021 15.31 15.89 15.31 15.75 7,227 +0.73(+4.84%)
Nov 05, 2021 15.02 15.02 15.02 253 -0.05(-0.32%)
Nov 04, 2021 15.31 15.31 14.67 15.07 2,617 -0.24(-1.58%)
Nov 03, 2021 15.31 15.31 15.31 15.31 636 -0.17(-1.13%)
Nov 02, 2021 15.31 15.48 15.31 15.48 663 -0.04(-0.25%)
Nov 01, 2021 15.56 15.56 15.52 15.52 627 +0.21(+1.39%)
Oct 29, 2021 15.50 15.50 15.31 15.31 763 +0.00(+0.00%)
Oct 26, 2021 15.31 15.31 15.31 370 -0.41(-2.59%)
Oct 25, 2021 15.31 15.89 15.31 15.72 933 +0.38(+2.46%)
Oct 22, 2021 15.89 15.89 15.31 15.34 960 +0.03(+0.19%)
Oct 21, 2021 15.46 15.50 15.15 15.31 5,085 -0.30(-1.92%)
Oct 20, 2021 15.61 15.61 15.61 15.61 704 -0.28(-1.77%)
Oct 19, 2021 15.86 15.89 15.86 15.89 301 +0.01(+0.06%)
Oct 18, 2021 15.87 15.88 15.87 15.88 622 +0.39(+2.50%)
Oct 14, 2021 15.49 15.49 15.49 136 -0.06(-0.37%)
Oct 12, 2021 15.55 15.55 15.55 172 -0.07(-0.43%)
Oct 08, 2021 15.62 15.62 15.62 205 -0.27(-1.71%)
Oct 07, 2021 15.46 15.89 15.46 15.89 395 +0.41(+2.63%)
Oct 06, 2021 15.48 15.48 15.48 15.48 411 +0.03(+0.19%)
Oct 04, 2021 15.46 15.46 15.46 118 -0.12(-0.75%)
Oct 01, 2021 15.57 15.57 15.57 15.57 226 +0.12(+0.75%)
Sep 30, 2021 16.24 16.24 15.46 15.46 2,119 -0.92(-5.62%)
Sep 29, 2021 16.41 16.41 16.38 16.38 1,261 -0.03(-0.21%)
Sep 28, 2021 16.79 16.79 16.39 16.41 1,671 -0.27(-1.63%)
Sep 24, 2021 16.68 16.68 16.68 244 +0.17(+1.03%)
Sep 21, 2021 16.51 16.51 16.51 175 +0.06(+0.35%)
Sep 20, 2021 16.55 16.55 16.45 16.45 1,776 -0.04(-0.24%)
Sep 17, 2021 16.49 16.49 16.49 16.49 1,685 -0.31(-1.85%)
Sep 16, 2021 16.57 16.80 16.57 16.80 650 +0.32(+1.94%)
Sep 15, 2021 16.31 16.48 16.18 16.48 6,341 +0.20(+1.25%)
Sep 14, 2021 16.19 16.28 16.17 16.28 3,386 +0.13(+0.82%)
Sep 13, 2021 15.99 16.20 15.99 16.15 2,394 +0.17(+1.06%)
Sep 10, 2021 15.50 15.98 15.49 15.98 3,605 +0.53(+3.45%)
Sep 09, 2021 15.41 15.46 15.05 15.45 4,505 +0.04(+0.25%)
Sep 08, 2021 15.45 15.45 15.41 15.41 1,135 -0.39(-2.45%)
Sep 07, 2021 15.80 15.80 15.80 15.80 380 +0.10(+0.62%)
Sep 03, 2021 15.70 15.70 15.70 15.70 238 +0.29(+1.90%)
Sep 02, 2021 15.41 15.41 15.41 15.41 1,748 -0.00(-0.02%)
Sep 01, 2021 15.41 15.99 15.41 15.41 2,309 +0.00(+0.00%)
Aug 31, 2021 15.41 15.41 15.41 15.41 614 +0.01(+0.06%)
Aug 27, 2021 15.40 15.40 15.40 335 +0.14(+0.93%)
Aug 26, 2021 15.26 15.26 15.26 15.26 476 +0.23(+1.50%)
Aug 25, 2021 15.24 15.46 15.03 15.03 879 +0.01(+0.06%)
Aug 24, 2021 15.02 15.10 15.02 15.02 908 +0.00(+0.00%)
Aug 23, 2021 15.26 15.26 15.02 15.02 1,547 -0.00(-0.02%)
Aug 20, 2021 15.23 15.26 15.02 15.02 974 -0.43(-2.80%)
Aug 19, 2021 15.49 15.49 15.46 15.46 662 +0.27(+1.80%)
Aug 18, 2021 15.18 15.18 15.18 15.18 208 +0.11(+0.76%)
Aug 16, 2021 15.07 15.07 15.07 52 +0.24(+1.63%)
Aug 13, 2021 15.31 15.31 14.83 14.83 743 -0.40(-2.61%)
Aug 11, 2021 15.22 15.22 15.22 317 -0.20(-1.32%)
Aug 10, 2021 14.83 15.43 14.83 15.43 1,083 +0.35(+2.31%)
Aug 05, 2021 15.08 15.08 15.08 499 +0.74(+5.13%)
Aug 04, 2021 14.34 14.34 14.34 14.34 336 +0.00(+0.00%)
Aug 03, 2021 14.64 14.64 14.34 14.34 283 -0.01(-0.07%)
Aug 02, 2021 14.35 14.35 14.35 14.35 447 -0.38(-2.57%)
Jul 30, 2021 14.73 14.73 14.73 14.73 486 -0.10(-0.65%)
Jul 29, 2021 14.83 14.83 14.78 14.83 961 +0.12(+0.81%)
Jul 28, 2021 14.71 14.71 14.71 14.71 165 -0.50(-3.27%)
Jul 27, 2021 15.04 15.21 15.04 15.21 1,649 +0.57(+3.91%)
Jul 26, 2021 14.63 14.63 14.63 14.63 160 +0.02(+0.13%)
Jul 22, 2021 14.61 14.61 14.61 97 +0.03(+0.20%)
Jul 21, 2021 14.86 14.92 14.58 14.58 685 -0.12(-0.79%)
Jul 20, 2021 14.83 15.36 14.70 14.70 2,379 -0.13(-0.85%)
Jul 19, 2021 14.83 14.83 14.83 14.83 1,010 +0.02(+0.13%)
Jul 16, 2021 14.72 14.81 14.72 14.81 775 -0.23(-1.55%)
Jul 15, 2021 15.31 15.87 15.04 15.04 948 -0.03(-0.19%)
Jul 14, 2021 15.06 15.12 14.97 15.07 1,693 +0.05(+0.32%)
Jul 13, 2021 14.40 15.15 14.39 15.02 2,168 +0.78(+5.45%)
Jul 12, 2021 14.02 14.60 14.02 14.24 5,976 +0.20(+1.45%)
Jul 09, 2021 13.84 14.05 13.84 14.04 1,196 +0.19(+1.40%)
Jul 08, 2021 14.20 14.52 13.57 13.85 4,569 -1.40(-9.21%)
Jul 06, 2021 15.25 15.25 15.25 245 +1.06(+7.44%)
Jul 01, 2021 14.20 14.20 14.20 104 -0.01(-0.07%)
Jun 30, 2021 14.20 14.61 14.20 14.21 1,913 +0.15(+1.03%)
Jun 29, 2021 14.53 14.53 14.06 14.06 1,958 -0.24(-1.69%)
Jun 28, 2021 15.80 15.87 14.30 14.30 4,317 -2.17(-13.18%)
Jun 25, 2021 14.64 17.44 14.64 16.47 13,966 +1.94(+13.33%)
Jun 24, 2021 14.51 14.54 14.48 14.54 2,205 +0.00(+0.00%)
Jun 23, 2021 15.22 15.22 14.54 14.54 2,218 -0.50(-3.35%)
Jun 22, 2021 15.52 15.52 14.54 15.04 3,381 -0.65(-4.14%)
Jun 21, 2021 15.98 15.98 15.69 15.69 1,049 -0.30(-1.88%)
Jun 18, 2021 16.25 16.25 14.78 15.99 6,185 +0.48(+3.12%)
Jun 17, 2021 14.47 15.51 14.47 15.50 9,910 +1.44(+10.27%)
Jun 16, 2021 13.76 14.09 13.76 14.06 3,397 +0.51(+3.79%)
Jun 15, 2021 13.57 13.57 13.55 13.55 659 +0.03(+0.22%)
Jun 11, 2021 13.52 13.52 13.52 374 -0.18(-1.30%)
Jun 10, 2021 13.51 13.70 13.51 13.70 444 -0.26(-1.85%)
Jun 09, 2021 13.53 13.95 13.50 13.95 947 +0.29(+2.13%)
Jun 08, 2021 13.52 13.85 13.52 13.66 764 -0.26(-1.88%)
Jun 07, 2021 13.92 13.92 13.92 13.92 730 +0.21(+1.55%)
Jun 04, 2021 13.52 13.71 13.51 13.71 1,343 +0.15(+1.07%)
Jun 03, 2021 13.57 13.57 13.57 13.57 790 -0.20(-1.44%)
Jun 02, 2021 13.92 13.95 13.77 13.77 1,642 -0.04(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.