Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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
- China's exports grow 7.6% in May, beating expectations despite trade tensions
- Stock market today: Asian stocks are mixed ahead of key U.S. jobs data
- A new account rekindles allegations that Trump disrespected Black people on 'The Apprentice'
- James Beard finalists include an East African restaurant in Detroit and Seattle pho shops
- Is the US job market beginning to weaken? Friday's employment report may provide hints
- Diana Ross, Eminem and Jack White perform for thousands as former Detroit eyesore returns to life
- What to stream this weekend: 'Hit Man,' Tems, Dakota Johnson, Charli XCX and Star Wars: Hunters
- Boeing's astronaut capsule arrives at the space station after thruster trouble
- Yemen's Houthi rebels unveil solid-fuel 'Palestine' missile that resembles Iranian hypersonic
- Third term for Modi likely to see closer defense ties with US as India's rivalry with China grows
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
- 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
- 'Vast majority' of Cub grocery registers working now after Wednesday's scanner glitch • 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.