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

Canterbury Park Hl (NQ: CPHC )

22.36 -0.58 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2009 5.879 6.620 5.788 6.231 3,673 +0.76(+13.88%)
May 28, 2009 5.472 5.472 5.472 5.472 178 -0.65(-10.64%)
May 27, 2009 6.123 6.123 6.123 6.123 2,194 +0.24(+4.15%)
May 21, 2009 5.888 5.879 5.879 5.879 1,769 +0.00(+0.00%)
May 19, 2009 5.879 5.879 5.879 5.879 0 -0.34(-5.52%)
May 18, 2009 6.729 6.783 6.132 6.222 2,546 +0.34(+5.85%)
May 15, 2009 5.879 5.879 5.879 5.879 306 -0.90(-13.33%)
May 14, 2009 6.783 6.783 6.783 6.783 110 +0.23(+3.51%)
May 13, 2009 6.521 6.553 6.521 6.553 1,105 +0.45(+7.34%)
May 12, 2009 6.105 6.105 6.105 6.105 442 -0.41(-6.25%)
May 11, 2009 6.466 6.512 5.879 6.512 6,634 +0.08(+1.27%)
May 08, 2009 5.879 6.430 5.879 6.430 2,659 +0.55(+9.38%)
May 06, 2009 5.879 5.879 5.879 5.879 1,105 -0.39(-6.20%)
May 05, 2009 5.879 6.267 5.879 6.267 1,548 +0.81(+14.93%)
May 04, 2009 5.453 5.453 5.453 5.453 110 +0.03(+0.50%)
May 01, 2009 5.643 5.643 5.426 5.426 1,836 +0.00(+0.00%)
Apr 30, 2009 5.426 5.426 5.426 5.426 1,229 -0.05(-0.83%)
Apr 29, 2009 5.472 5.472 5.472 5.472 1,769 +0.01(+0.25%)
Apr 28, 2009 5.652 5.743 5.426 5.458 8,044 +0.03(+0.58%)
Apr 27, 2009 5.426 5.435 5.426 5.426 3,206 -0.23(-4.00%)
Apr 24, 2009 5.652 5.652 5.652 5.652 187 +0.23(+4.17%)
Apr 22, 2009 5.273 5.426 5.426 5.426 2,653 +0.00(+0.00%)
Apr 21, 2009 5.426 5.426 5.426 5.426 1,353 +0.00(+0.00%)
Apr 20, 2009 5.806 5.879 5.426 5.426 3,870 +0.00(+0.00%)
Apr 17, 2009 5.444 5.444 5.426 5.426 1,769 -0.09(-1.64%)
Apr 16, 2009 5.517 5.517 5.517 5.517 1,105 +0.07(+1.33%)
Apr 15, 2009 5.472 5.472 5.444 5.444 1,548 -0.21(-3.68%)
Apr 13, 2009 5.652 5.652 5.652 5.652 0 +0.23(+4.17%)
Apr 06, 2009 5.426 5.426 5.426 5.426 1,322 +0.00(+0.00%)
Apr 03, 2009 5.426 5.426 5.426 5.426 110 +0.00(+0.00%)
Apr 01, 2009 5.643 5.426 5.426 5.426 6,744 +0.15(+2.76%)
Mar 31, 2009 5.879 5.879 5.280 5.280 10,280 +0.05(+0.93%)
Mar 30, 2009 5.255 5.847 4.884 5.232 9,641 -0.19(-3.58%)
Mar 26, 2009 5.426 5.426 5.426 5.426 1,326 +0.00(+0.00%)
Mar 23, 2009 5.426 5.426 5.426 5.426 0 +0.36(+7.14%)
Mar 18, 2009 5.426 5.426 4.838 5.065 2,117 -0.35(-6.51%)
Mar 09, 2009 5.417 5.417 5.417 5.417 0 +0.00(+0.00%)
Mar 06, 2009 5.426 5.426 5.417 5.417 1,879 +0.27(+5.27%)
Mar 04, 2009 5.146 5.146 5.146 5.146 0 -0.10(-1.90%)
Mar 02, 2009 5.426 5.426 5.245 5.245 995 -0.15(-2.85%)
Feb 27, 2009 5.255 5.399 5.255 5.399 1,235 +0.02(+0.34%)
Feb 26, 2009 6.023 6.023 5.345 5.381 4,128 -0.27(-4.80%)
Feb 25, 2009 5.652 5.652 5.652 5.652 445 +0.01(+0.26%)
Feb 24, 2009 5.638 5.638 5.638 5.638 138 +0.35(+6.56%)
Feb 23, 2009 5.336 5.336 5.291 5.291 1,769 -0.05(-0.85%)
Feb 20, 2009 6.720 6.720 5.336 5.336 4,385 -0.09(-1.67%)
Feb 19, 2009 5.245 5.426 5.245 5.426 2,612 +0.00(+0.00%)
Feb 18, 2009 5.426 5.426 5.200 5.426 608 +0.00(+0.00%)
Feb 17, 2009 5.607 5.607 5.426 5.426 8,624 -0.42(-7.12%)
Feb 13, 2009 5.842 5.842 5.842 5.842 221 +0.19(+3.36%)
Feb 12, 2009 5.652 6.105 5.435 5.652 2,889 -0.14(-2.34%)
Feb 10, 2009 5.915 5.788 5.788 5.788 1,658 +0.05(+0.79%)
Feb 09, 2009 5.652 5.788 5.652 5.743 5,702 -0.14(-2.31%)
Feb 06, 2009 5.652 5.879 5.652 5.879 3,431 +0.23(+4.00%)
Feb 05, 2009 5.652 5.652 5.652 5.652 1,105 +0.00(+0.00%)
Feb 04, 2009 4.974 5.652 4.974 5.652 2,753 +0.23(+4.17%)
Feb 03, 2009 5.426 5.426 5.426 5.426 8,185 -0.60(-9.91%)
Jan 29, 2009 6.023 6.023 6.023 6.023 0 +0.00(+0.00%)
Jan 28, 2009 5.879 6.023 5.870 6.023 6,634 +0.37(+6.56%)
Jan 27, 2009 5.345 5.652 4.703 5.652 7,850 +0.10(+1.86%)
Jan 26, 2009 5.526 5.549 5.526 5.549 2,211 +0.17(+3.13%)
Jan 16, 2009 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Jan 15, 2009 5.363 5.432 5.363 5.381 1,105 +0.14(+2.59%)
Jan 14, 2009 5.426 5.426 5.245 5.245 221 -0.23(-4.13%)
Jan 13, 2009 5.472 5.472 5.472 5.472 0 +0.00(+0.00%)
Jan 12, 2009 5.472 5.481 5.472 5.472 1,105 -0.32(-5.47%)
Jan 08, 2009 5.680 5.788 5.788 5.788 10,836 -0.27(-4.48%)
Jan 07, 2009 6.041 6.059 6.041 6.059 10,372 +0.10(+1.61%)
Jan 06, 2009 5.661 6.041 5.661 5.964 1,530 -0.08(-1.29%)
Jan 05, 2009 5.643 6.041 5.643 6.041 8,845 +0.04(+0.60%)
Jan 02, 2009 5.426 6.005 5.426 6.005 2,653 +0.66(+12.35%)
Dec 31, 2008 5.273 5.375 5.273 5.345 1,492 -0.13(-2.31%)
Dec 30, 2008 5.472 5.472 5.426 5.472 6,302 -0.05(-0.82%)
Dec 29, 2008 5.815 5.815 5.517 5.517 21,521 -0.14(-2.40%)
Dec 26, 2008 5.643 5.652 5.643 5.652 6,468 +0.45(+8.69%)
Dec 24, 2008 5.426 5.426 5.200 5.200 0 +0.00(+0.00%)
Dec 23, 2008 5.426 5.426 5.200 5.200 488 -0.27(-4.96%)
Dec 22, 2008 5.453 6.276 5.426 5.472 6,062 -0.80(-12.82%)
Dec 19, 2008 5.473 6.276 5.473 6.276 1,595 +0.72(+13.03%)
Dec 18, 2008 5.562 5.562 5.553 5.553 506 -0.01(-0.16%)
Dec 17, 2008 5.562 5.562 5.435 5.562 3,508 -0.04(-0.65%)
Dec 16, 2008 5.654 5.654 5.562 5.598 19,312 +0.04(+0.65%)
Dec 15, 2008 5.562 5.562 5.562 5.562 442 +0.00(+0.00%)
Dec 12, 2008 5.435 5.915 5.435 5.562 3,299 -0.05(-0.81%)
Dec 11, 2008 5.634 5.634 5.607 5.607 8,514 -0.09(-1.59%)
Dec 10, 2008 5.698 5.698 5.698 5.698 0 +0.00(+0.00%)
Dec 09, 2008 5.879 5.879 5.698 5.698 2,543 +0.26(+4.83%)
Dec 08, 2008 5.435 5.435 5.435 5.435 818 -0.08(-1.48%)
Dec 05, 2008 5.607 5.607 5.517 5.517 2,100 -0.14(-2.40%)
Dec 04, 2008 5.924 5.924 5.643 5.652 9,924 +0.16(+2.97%)
Dec 03, 2008 5.490 5.490 5.490 5.490 221 -0.80(-12.66%)
Dec 02, 2008 5.661 6.286 5.652 6.286 1,074 +0.46(+7.92%)
Dec 01, 2008 5.824 5.824 5.824 5.824 336 +0.34(+6.27%)
Nov 28, 2008 5.698 5.698 5.472 5.481 331 -0.40(-6.77%)
Nov 26, 2008 5.879 5.879 5.879 5.879 1,105 -0.18(-2.99%)
Nov 25, 2008 6.059 6.059 6.059 6.059 0 +0.00(+0.00%)
Nov 24, 2008 6.059 6.059 6.059 6.059 1,072 -0.18(-2.90%)
Nov 21, 2008 6.557 6.557 6.240 6.240 11,836 -0.09(-1.43%)
Nov 20, 2008 6.331 6.331 6.331 6.331 6,705 +0.00(+0.00%)
Nov 19, 2008 6.358 6.747 6.331 6.331 4,644 -0.52(-7.65%)
Nov 18, 2008 6.430 6.855 6.430 6.855 766 +0.43(+6.76%)
Nov 17, 2008 6.421 6.421 6.421 6.421 0 +0.00(+0.00%)
Nov 14, 2008 6.331 6.421 6.331 6.421 4,529 +0.09(+1.43%)
Nov 13, 2008 5.910 6.331 5.910 6.331 1,231 +0.45(+7.69%)
Nov 11, 2008 5.698 5.879 5.879 5.879 995 -0.36(-5.80%)
Nov 10, 2008 6.240 6.240 6.240 6.240 2,107 -0.09(-1.43%)
Nov 07, 2008 6.331 6.331 6.152 6.331 1,105 +0.01(+0.14%)
Nov 06, 2008 6.349 6.358 5.924 6.322 4,520 -0.14(-2.24%)
Nov 05, 2008 6.331 6.557 6.331 6.466 3,222 +0.14(+2.14%)
Nov 04, 2008 6.331 6.361 6.231 6.331 6,048 -0.17(-2.59%)
Nov 03, 2008 6.499 6.499 6.331 6.499 1,885 +0.17(+2.66%)
Oct 29, 2008 6.105 6.331 6.331 6.331 2,211 +0.23(+3.70%)
Oct 28, 2008 6.105 6.105 6.105 6.105 110 +0.23(+3.85%)
Oct 27, 2008 5.743 6.078 5.743 5.879 2,200 -0.09(-1.52%)
Oct 24, 2008 5.969 5.969 5.969 5.969 110 +0.00(+0.00%)
Oct 23, 2008 5.969 5.969 5.969 5.969 884 -0.36(-5.71%)
Oct 22, 2008 6.331 6.331 6.331 6.331 304 +0.35(+5.90%)
Oct 21, 2008 6.566 6.566 5.969 5.978 4,869 -0.35(-5.57%)
Oct 20, 2008 6.331 6.448 6.331 6.331 3,341 +0.00(+0.00%)
Oct 17, 2008 6.457 6.457 6.240 6.331 4,443 +0.00(+0.00%)
Oct 16, 2008 6.475 6.476 6.331 6.331 4,697 -0.35(-5.30%)
Oct 15, 2008 6.955 6.964 6.439 6.685 1,298 +0.13(+1.96%)
Oct 14, 2008 6.566 7.127 6.557 6.557 442 -0.59(-8.24%)
Oct 13, 2008 7.226 7.226 6.439 7.146 1,216 +0.81(+12.87%)
Oct 10, 2008 6.340 7.054 6.331 6.331 2,251 -0.36(-5.41%)
Oct 09, 2008 6.950 6.950 6.692 6.692 6,744 -0.09(-1.33%)
Oct 08, 2008 6.792 6.792 6.331 6.783 10,943 -0.42(-5.78%)
Oct 07, 2008 6.783 7.217 6.783 7.199 79,945 +0.42(+6.13%)
Oct 06, 2008 6.810 6.846 6.783 6.783 3,089 -0.69(-9.26%)
Oct 03, 2008 6.801 7.742 6.801 7.475 3,136 +0.61(+8.89%)
Oct 02, 2008 7.208 7.217 6.783 6.864 8,624 +0.08(+1.20%)
Oct 01, 2008 8.130 8.130 6.783 6.783 3,401 -1.11(-14.09%)
Sep 30, 2008 7.687 7.913 7.687 7.895 16,371 -0.11(-1.36%)
Sep 29, 2008 7.687 8.049 7.461 8.004 9,069 +0.32(+4.12%)
Sep 26, 2008 7.901 7.901 7.687 7.687 8,165 -0.09(-1.16%)
Sep 25, 2008 7.868 7.778 7.778 7.778 0 +0.00(+0.00%)
Sep 24, 2008 7.868 7.959 7.778 7.778 7,961 -0.18(-2.27%)
Sep 23, 2008 7.904 7.959 7.904 7.959 16,696 +0.00(+0.00%)
Sep 22, 2008 7.959 7.959 7.959 7.959 995 -0.02(-0.23%)
Sep 19, 2008 8.004 8.013 7.959 7.977 3,870 +0.11(+1.38%)
Sep 18, 2008 7.868 7.868 7.778 7.868 1,216 -0.26(-3.23%)
Sep 17, 2008 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Sep 16, 2008 8.130 8.130 8.130 8.130 110 +0.08(+1.01%)
Sep 15, 2008 8.049 8.049 8.049 8.049 0 +0.00(+0.00%)
Sep 12, 2008 8.049 8.049 8.049 8.049 1,058 -0.05(-0.67%)
Sep 10, 2008 8.103 8.103 8.103 8.103 110 -0.15(-1.82%)
Sep 09, 2008 8.112 8.257 8.094 8.253 1,594 +0.11(+1.40%)
Sep 08, 2008 8.140 8.140 8.140 8.140 796 +0.05(+0.56%)
Sep 05, 2008 8.126 8.140 8.094 8.094 3,715 -0.05(-0.56%)
Sep 04, 2008 8.140 8.185 8.094 8.140 2,930 -0.80(-8.91%)
Sep 03, 2008 8.673 8.944 8.436 8.935 6,457 +0.34(+3.95%)
Sep 02, 2008 9.044 9.089 8.375 8.596 2,543 -0.45(-4.95%)
Aug 29, 2008 9.044 9.050 9.044 9.044 10,725 +0.18(+2.04%)
Aug 28, 2008 8.818 8.863 8.745 8.863 4,168 +0.50(+5.95%)
Aug 27, 2008 8.818 8.827 8.063 8.366 2,100 -0.45(-5.13%)
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.