Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2009 | 6.331 | 6.331 | 6.331 | 6.331 | 0 | +0.00(+0.00%) |
| Oct 29, 2009 | 6.240 | 6.331 | 6.240 | 6.331 | 2,322 | +0.02(+0.26%) |
| Oct 28, 2009 | 6.240 | 6.314 | 6.240 | 6.314 | 995 | -0.38(-5.66%) |
| Oct 26, 2009 | 6.692 | 6.692 | 6.692 | 6.692 | 0 | +0.36(+5.71%) |
| Oct 23, 2009 | 6.331 | 6.331 | 6.331 | 6.331 | 2,211 | +0.00(+0.00%) |
| Oct 19, 2009 | 6.340 | 6.331 | 6.331 | 6.331 | 2,543 | -0.35(-5.28%) |
| Oct 16, 2009 | 6.376 | 6.692 | 6.376 | 6.683 | 1,226 | +0.35(+5.57%) |
| Oct 15, 2009 | 6.331 | 6.331 | 6.331 | 6.331 | 1,873 | +0.09(+1.45%) |
| Oct 14, 2009 | 6.338 | 6.358 | 6.240 | 6.240 | 2,198 | -0.09(-1.43%) |
| Oct 12, 2009 | 6.240 | 6.331 | 6.331 | 6.331 | 1,658 | -0.01(-0.14%) |
| Oct 09, 2009 | 5.978 | 6.340 | 5.942 | 6.340 | 2,653 | -0.32(-4.76%) |
| Oct 07, 2009 | 6.656 | 6.656 | 6.656 | 6.656 | 0 | +0.05(+0.82%) |
| Oct 06, 2009 | 6.512 | 6.602 | 6.512 | 6.602 | 1,063 | +0.09(+1.39%) |
| Oct 05, 2009 | 6.466 | 6.512 | 6.340 | 6.512 | 853 | -0.05(-0.69%) |
| Oct 01, 2009 | 6.557 | 6.557 | 6.557 | 6.557 | 0 | -0.14(-2.03%) |
| Sep 30, 2009 | 6.692 | 6.692 | 6.692 | 6.692 | 1,102 | +0.59(+9.63%) |
| Sep 24, 2009 | 5.879 | 6.105 | 6.105 | 6.105 | 1,105 | +0.05(+0.75%) |
| Sep 21, 2009 | 6.059 | 6.059 | 6.059 | 6.059 | 5,528 | -0.05(-0.74%) |
| Sep 18, 2009 | 5.951 | 6.105 | 5.888 | 6.105 | 11,228 | +0.00(+0.00%) |
| Sep 16, 2009 | 6.105 | 6.105 | 6.105 | 6.105 | 1,658 | +0.00(+0.00%) |
| Sep 15, 2009 | 6.662 | 6.662 | 5.913 | 6.105 | 1,326 | -0.23(-3.57%) |
| Sep 14, 2009 | 6.331 | 6.331 | 6.331 | 6.331 | 1,326 | +0.00(+0.00%) |
| Sep 11, 2009 | 6.494 | 6.539 | 6.331 | 6.331 | 3,759 | +0.44(+7.53%) |
| Sep 10, 2009 | 6.503 | 6.503 | 5.888 | 5.888 | 1,769 | -0.49(-7.72%) |
| Sep 09, 2009 | 6.014 | 6.394 | 5.933 | 6.380 | 5,056 | -0.39(-5.81%) |
| Sep 08, 2009 | 6.331 | 6.774 | 6.331 | 6.774 | 6,750 | +0.44(+7.00%) |
| Sep 04, 2009 | 6.286 | 6.376 | 6.105 | 6.331 | 4,722 | +0.43(+7.20%) |
| Sep 03, 2009 | 6.304 | 6.331 | 5.616 | 5.906 | 7,242 | -0.44(-6.98%) |
| Sep 02, 2009 | 5.449 | 6.349 | 5.449 | 6.349 | 2,100 | +0.02(+0.29%) |
| Sep 01, 2009 | 6.295 | 6.331 | 6.276 | 6.331 | 1,548 | +0.00(+0.00%) |
| Aug 31, 2009 | 5.897 | 6.331 | 5.897 | 6.331 | 2,126 | -0.05(-0.85%) |
| Aug 28, 2009 | 6.385 | 6.385 | 6.385 | 6.385 | 110 | +0.02(+0.28%) |
| Aug 27, 2009 | 6.286 | 6.421 | 6.286 | 6.367 | 3,414 | +0.04(+0.57%) |
| Aug 25, 2009 | 5.879 | 6.331 | 6.331 | 6.331 | 6,413 | +0.63(+11.11%) |
| Aug 24, 2009 | 6.105 | 6.295 | 5.698 | 5.698 | 662 | -0.18(-3.08%) |
| Aug 21, 2009 | 5.870 | 5.879 | 5.870 | 5.879 | 552 | +0.43(+7.97%) |
| Aug 20, 2009 | 6.105 | 6.105 | 5.444 | 5.444 | 3,764 | -0.98(-15.21%) |
| Aug 14, 2009 | 6.195 | 6.421 | 6.195 | 6.421 | 4,033 | +0.18(+2.90%) |
| Aug 12, 2009 | 6.240 | 6.240 | 6.240 | 6.240 | 3,317 | +0.09(+1.47%) |
| Aug 11, 2009 | 5.634 | 6.168 | 5.634 | 6.150 | 5,722 | -0.27(-4.23%) |
| Aug 10, 2009 | 6.087 | 6.421 | 6.059 | 6.421 | 928 | +0.36(+5.97%) |
| Aug 06, 2009 | 5.481 | 6.059 | 6.059 | 6.059 | 1,879 | -0.23(-3.60%) |
| Aug 05, 2009 | 5.707 | 6.421 | 5.707 | 6.286 | 580 | -0.05(-0.71%) |
| Aug 04, 2009 | 6.331 | 6.331 | 6.331 | 6.331 | 4,108 | +0.00(+0.00%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Kentucky Democratic governor pushes back against Trump-led attacks on electric vehicles
- Judge dismisses Native American challenge to $10B SunZia energy transmission project in Arizona
- Prince Harry wins right to appeal rejection of publicly funded security detail in UK
- Class-action lawsuit against NFL by 'Sunday Ticket' subscribers gets underway
- The Philippines goes all in for natural gas, a climate pollutant
- Boeing's astronaut capsule arrives at the space station after thruster trouble
- Bloomberg joins Lore-Rodriguez group for in-dispute purchase of Timberwolves, AP source says
- Europe Central Bank jumps ahead of the Fed in lowering rates. But future cuts may be limited
- The Census Bureau failed to adequately monitor advertising contract for 2020 census, watchdog says
- Stock market today: Wall Street's momentum cools after its latest record-setting day
Most Read
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- More layoffs at Yelloh as former Schwan's delivery business contracts further • Business
- First case of bird flu detected in Minnesota dairy cows • Agriculture
- Amid office urban flight, some companies trade suburbs for downtown Minneapolis • Business
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.