Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2011 | 13.36 | 13.75 | 12.78 | 13.28 | 24,807 | -0.34(-2.52%) |
| Jun 29, 2011 | 13.09 | 13.75 | 12.94 | 13.62 | 21,352 | +0.86(+6.73%) |
| Jun 28, 2011 | 12.83 | 13.29 | 12.42 | 12.76 | 10,074 | +0.00(+0.00%) |
| Jun 27, 2011 | 11.89 | 12.89 | 11.35 | 12.76 | 19,166 | +1.47(+12.97%) |
| Jun 24, 2011 | 11.30 | 11.30 | 10.48 | 11.30 | 2,210 | +0.24(+2.13%) |
| Jun 23, 2011 | 10.43 | 11.21 | 10.43 | 11.06 | 884 | -0.17(-1.53%) |
| Jun 22, 2011 | 11.17 | 11.24 | 11.17 | 11.23 | 774 | +0.01(+0.08%) |
| Jun 21, 2011 | 11.03 | 11.22 | 11.03 | 11.22 | 995 | +0.28(+2.56%) |
| Jun 20, 2011 | 10.68 | 11.34 | 10.64 | 10.94 | 6,656 | -0.60(-5.17%) |
| Jun 17, 2011 | 11.20 | 11.54 | 10.64 | 11.54 | 2,212 | +0.55(+5.02%) |
| Jun 16, 2011 | 11.32 | 11.62 | 10.95 | 10.99 | 4,639 | -0.09(-0.82%) |
| Jun 15, 2011 | 11.30 | 11.30 | 10.42 | 11.08 | 11,875 | -0.95(-7.89%) |
| Jun 14, 2011 | 11.94 | 12.22 | 11.58 | 12.03 | 10,690 | +0.19(+1.60%) |
| Jun 13, 2011 | 11.76 | 12.14 | 11.55 | 11.84 | 2,653 | -0.14(-1.21%) |
| Jun 10, 2011 | 12.30 | 12.30 | 11.76 | 11.98 | 2,570 | +0.23(+1.92%) |
| Jun 09, 2011 | 11.58 | 11.76 | 11.32 | 11.76 | 3,103 | +0.08(+0.70%) |
| Jun 08, 2011 | 11.54 | 12.09 | 11.31 | 11.68 | 22,898 | +0.01(+0.08%) |
| Jun 07, 2011 | 12.97 | 12.97 | 11.49 | 11.67 | 9,020 | -0.99(-7.86%) |
| Jun 06, 2011 | 12.97 | 12.97 | 12.45 | 12.66 | 15,058 | -0.20(-1.58%) |
| Jun 03, 2011 | 13.12 | 13.12 | 12.57 | 12.87 | 14,671 | +1.46(+12.81%) |
| May 24, 2011 | 10.86 | 11.58 | 10.44 | 11.40 | 20,968 | +0.49(+4.47%) |
| May 23, 2011 | 10.41 | 11.07 | 10.08 | 10.92 | 8,762 | +0.37(+3.52%) |
| May 20, 2011 | 10.13 | 10.55 | 9.992 | 10.55 | 5,307 | +0.60(+6.00%) |
| May 19, 2011 | 10.22 | 10.22 | 9.948 | 9.948 | 552 | -0.22(-2.14%) |
| May 18, 2011 | 9.740 | 10.27 | 9.541 | 10.17 | 6,690 | +0.27(+2.74%) |
| May 17, 2011 | 10.39 | 10.39 | 9.731 | 9.894 | 1,548 | -0.45(-4.37%) |
| May 16, 2011 | 10.55 | 10.55 | 10.35 | 10.35 | 2,122 | -0.21(-1.97%) |
| May 13, 2011 | 10.17 | 10.81 | 9.731 | 10.55 | 6,485 | +0.56(+5.61%) |
| May 12, 2011 | 10.17 | 10.20 | 9.541 | 9.994 | 6,872 | -0.21(-2.04%) |
| May 11, 2011 | 10.83 | 10.99 | 8.854 | 10.20 | 12,284 | -0.70(-6.44%) |
| May 10, 2011 | 10.90 | 10.99 | 10.88 | 10.90 | 1,174 | -0.04(-0.36%) |
| May 09, 2011 | 10.93 | 11.38 | 10.81 | 10.94 | 7,924 | +0.01(+0.08%) |
| May 06, 2011 | 11.83 | 11.88 | 10.61 | 10.93 | 9,299 | -0.87(-7.36%) |
| May 05, 2011 | 11.78 | 11.80 | 11.02 | 11.80 | 3,291 | +0.01(+0.08%) |
| May 04, 2011 | 11.70 | 11.93 | 11.62 | 11.79 | 3,101 | +0.03(+0.23%) |
| May 03, 2011 | 11.77 | 11.77 | 11.62 | 11.77 | 4,248 | -0.17(-1.44%) |
| May 02, 2011 | 11.94 | 12.15 | 11.83 | 11.94 | 663 | +0.10(+0.84%) |
| Apr 29, 2011 | 11.68 | 12.15 | 11.68 | 11.84 | 1,216 | +0.13(+1.08%) |
| Apr 28, 2011 | 11.68 | 11.71 | 11.68 | 11.71 | 4,108 | -0.05(-0.38%) |
| Apr 27, 2011 | 11.87 | 11.87 | 11.76 | 11.76 | 485 | -0.01(-0.08%) |
| Apr 26, 2011 | 11.93 | 12.07 | 11.55 | 11.77 | 8,164 | -0.17(-1.44%) |
| Apr 25, 2011 | 11.73 | 11.94 | 11.73 | 11.94 | 1,216 | -0.05(-0.38%) |
| Apr 21, 2011 | 11.58 | 11.98 | 11.30 | 11.98 | 13,093 | +0.42(+3.60%) |
| Apr 20, 2011 | 11.30 | 11.73 | 11.22 | 11.57 | 4,600 | +0.34(+3.06%) |
| Apr 19, 2011 | 11.07 | 11.22 | 10.98 | 11.22 | 2,045 | +0.35(+3.20%) |
| Apr 18, 2011 | 10.83 | 11.07 | 10.64 | 10.88 | 26,371 | +0.25(+2.34%) |
| Apr 15, 2011 | 10.85 | 10.91 | 10.58 | 10.63 | 3,952 | -0.35(-3.21%) |
| Apr 14, 2011 | 11.20 | 11.69 | 10.64 | 10.98 | 5,158 | +0.18(+1.68%) |
| Apr 13, 2011 | 11.02 | 11.02 | 10.80 | 10.80 | 221 | -0.14(-1.32%) |
| Apr 12, 2011 | 10.83 | 11.02 | 10.83 | 10.94 | 331 | +0.15(+1.42%) |
| Apr 11, 2011 | 10.73 | 10.89 | 10.73 | 10.79 | 497 | +0.12(+1.10%) |
| Apr 08, 2011 | 11.33 | 11.33 | 10.67 | 10.67 | 1,769 | +0.23(+2.21%) |
| Apr 07, 2011 | 10.44 | 10.57 | 10.44 | 10.44 | 331 | -0.32(-2.98%) |
| Apr 06, 2011 | 10.81 | 11.13 | 10.55 | 10.76 | 884 | +0.11(+1.02%) |
| Apr 05, 2011 | 9.903 | 11.02 | 9.597 | 10.65 | 6,781 | +0.46(+4.52%) |
| Apr 04, 2011 | 10.44 | 10.53 | 10.19 | 10.19 | 2,502 | -0.03(-0.27%) |
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
- A former OpenAI leader says safety has 'taken a backseat to shiny products' at the AI company
- How major US stock indexes fared Friday, 5/17/2024
- Take-Two Interactive, RBC Bearings rise; Cracker Barrel, Flowers Foods fall, Friday, 5/17/2024
- Employees at Alabama Mercedes plants vote 56% against union, slowing UAW effort in South
- Stock market today: Wall Street drifts higher; Dow has its first close above 40,000
- Police conclude investigation into suicide of Boeing whistleblower
- Federal judge hears challenges to NYC's fee for drivers into Manhattan
- Closing prices for crude oil, gold and other commodities
- Witness at Sen. Bob Menendez's bribery trial says meat-export monopoly made costs soar
- Vindicated by Supreme Court, CFPB director says bureau will add staff, consider new rules on banks
Most Read
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- Why Minnesota millennials feel worse off than their parents • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.