Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 9.400 | 9.526 | 9.167 | 9.526 | 2,417 | -0.02(-0.20%) |
| Apr 29, 2020 | 9.532 | 9.545 | 9.400 | 9.545 | 3,188 | +0.10(+1.03%) |
| Apr 28, 2020 | 9.206 | 9.448 | 9.206 | 9.448 | 536 | +0.24(+2.63%) |
| Apr 27, 2020 | 9.157 | 9.240 | 9.133 | 9.206 | 1,446 | -0.15(-1.55%) |
| Apr 24, 2020 | 9.185 | 9.351 | 9.185 | 9.351 | 1,238 | +0.12(+1.26%) |
| Apr 23, 2020 | 9.225 | 9.574 | 9.214 | 9.235 | 2,003 | -0.02(-0.21%) |
| Apr 22, 2020 | 9.138 | 9.574 | 9.138 | 9.254 | 941 | +0.10(+1.06%) |
| Apr 21, 2020 | 9.206 | 9.626 | 9.079 | 9.157 | 5,427 | -0.12(-1.30%) |
| Apr 20, 2020 | 9.690 | 9.690 | 9.278 | 9.278 | 753 | -0.40(-4.16%) |
| Apr 17, 2020 | 9.690 | 9.690 | 8.721 | 9.681 | 1,651 | +0.28(+2.99%) |
| Apr 16, 2020 | 9.312 | 9.642 | 9.312 | 9.400 | 2,308 | -0.24(-2.51%) |
| Apr 15, 2020 | 9.499 | 9.642 | 9.499 | 9.642 | 637 | -0.10(-1.00%) |
| Apr 14, 2020 | 9.777 | 9.981 | 9.593 | 9.739 | 2,522 | +0.05(+0.50%) |
| Apr 13, 2020 | 9.690 | 9.690 | 9.671 | 9.690 | 2,268 | +0.02(+0.17%) |
| Apr 09, 2020 | 9.574 | 10.26 | 9.244 | 9.674 | 13,931 | -0.35(-3.45%) |
| Apr 08, 2020 | 10.45 | 10.45 | 9.439 | 10.02 | 888 | -0.47(-4.44%) |
| Apr 07, 2020 | 9.787 | 10.48 | 9.215 | 10.48 | 13,246 | +0.32(+3.15%) |
| Apr 06, 2020 | 9.564 | 10.32 | 9.254 | 10.17 | 2,364 | +0.47(+4.80%) |
| Apr 03, 2020 | 9.766 | 9.766 | 9.700 | 9.700 | 1,341 | -0.02(-0.20%) |
| Apr 02, 2020 | 10.66 | 10.66 | 9.719 | 9.719 | 1,408 | -1.57(-13.91%) |
| Apr 01, 2020 | 10.52 | 11.29 | 10.52 | 11.29 | 1,092 | +1.22(+12.13%) |
| Mar 31, 2020 | 9.206 | 10.07 | 9.206 | 10.07 | 3,831 | +0.35(+3.59%) |
| Mar 30, 2020 | 9.254 | 9.719 | 8.731 | 9.719 | 1,211 | +0.64(+7.04%) |
| Mar 27, 2020 | 9.206 | 9.206 | 8.108 | 9.080 | 14,447 | -0.05(-0.53%) |
| Mar 26, 2020 | 8.690 | 9.430 | 8.547 | 9.128 | 3,816 | +0.70(+8.28%) |
| Mar 25, 2020 | 7.996 | 8.431 | 7.917 | 8.431 | 5,361 | +0.63(+8.07%) |
| Mar 24, 2020 | 7.752 | 8.469 | 7.752 | 7.801 | 5,856 | -0.74(-8.63%) |
| Mar 23, 2020 | 7.823 | 8.537 | 7.811 | 8.537 | 2,433 | +0.68(+8.63%) |
| Mar 20, 2020 | 8.275 | 8.472 | 7.762 | 7.859 | 19,813 | +0.03(+0.43%) |
| Mar 19, 2020 | 7.762 | 8.171 | 7.762 | 7.825 | 6,386 | +0.00(+0.06%) |
| Mar 18, 2020 | 8.179 | 8.481 | 7.558 | 7.820 | 6,838 | -1.75(-18.32%) |
| Mar 17, 2020 | 9.729 | 9.729 | 8.731 | 9.574 | 10,272 | -0.56(-5.54%) |
| Mar 16, 2020 | 10.76 | 10.85 | 9.700 | 10.14 | 19,461 | -0.98(-8.81%) |
| Mar 13, 2020 | 10.95 | 11.11 | 10.95 | 11.11 | 722 | +0.46(+4.27%) |
| Mar 12, 2020 | 12.61 | 12.61 | 10.66 | 10.66 | 6,622 | -2.18(-16.98%) |
| Mar 11, 2020 | 13.07 | 13.54 | 12.84 | 12.84 | 3,096 | -0.24(-1.85%) |
| Mar 10, 2020 | 10.85 | 13.08 | 10.85 | 13.08 | 204,022 | +1.48(+12.78%) |
| Mar 09, 2020 | 10.66 | 12.11 | 10.66 | 11.60 | 5,246 | +0.94(+8.82%) |
| Mar 06, 2020 | 10.66 | 10.73 | 10.66 | 10.66 | 2,786 | -0.84(-7.33%) |
| Mar 05, 2020 | 11.50 | 11.50 | 11.50 | 386 | +0.00(+0.00%) | |
| Mar 04, 2020 | 10.42 | 11.50 | 10.42 | 11.50 | 47,881 | +1.26(+12.30%) |
| Mar 03, 2020 | 11.14 | 11.16 | 9.690 | 10.24 | 38,499 | -0.95(-8.48%) |
| Mar 02, 2020 | 11.14 | 11.36 | 11.08 | 11.19 | 2,225 | -0.29(-2.53%) |
| Feb 28, 2020 | 11.48 | 11.48 | 11.48 | 219 | +0.00(+0.00%) | |
| Feb 27, 2020 | 11.24 | 11.54 | 11.24 | 11.48 | 19,549 | +0.24(+2.15%) |
| Feb 26, 2020 | 11.87 | 12.01 | 11.24 | 11.24 | 2,254 | -0.73(-6.07%) |
| Feb 25, 2020 | 12.11 | 12.11 | 11.97 | 11.97 | 13,071 | -0.16(-1.36%) |
| Feb 24, 2020 | 12.11 | 12.13 | 11.97 | 12.13 | 25,549 | +0.02(+0.16%) |
| Feb 21, 2020 | 12.11 | 12.16 | 11.97 | 12.11 | 17,749 | -0.02(-0.16%) |
| Feb 20, 2020 | 12.13 | 12.13 | 12.13 | 135 | +0.00(+0.00%) | |
| Feb 19, 2020 | 12.13 | 12.13 | 12.13 | 30 | +0.00(+0.00%) | |
| Feb 18, 2020 | 12.13 | 12.13 | 12.11 | 12.13 | 4,058 | +0.02(+0.16%) |
| Feb 14, 2020 | 12.26 | 12.26 | 12.11 | 12.11 | 2,683 | -0.10(-0.79%) |
| Feb 13, 2020 | 12.11 | 12.36 | 12.11 | 12.21 | 13,666 | -0.13(-1.02%) |
| Feb 12, 2020 | 12.59 | 12.59 | 12.18 | 12.34 | 2,818 | +0.01(+0.12%) |
| Feb 11, 2020 | 12.32 | 12.32 | 12.32 | 44 | +0.00(+0.00%) | |
| Feb 10, 2020 | 12.32 | 12.32 | 12.32 | 1 | +0.00(+0.00%) | |
| Feb 07, 2020 | 12.48 | 12.48 | 12.32 | 12.32 | 2,373 | -0.27(-2.12%) |
| Feb 06, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 367 | +0.41(+3.34%) |
| Feb 05, 2020 | 12.18 | 12.18 | 12.18 | 195 | +0.00(+0.00%) | |
| Feb 04, 2020 | 12.35 | 12.35 | 12.18 | 12.18 | 556 | -0.03(-0.24%) |
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
- Stock market today: Wall Street ticks higher to trim its losses for the week
- Send us Patriots: Ukraine's battered energy plants seek air defenses against Russian attacks
- Final cost in for Mets' sorry 2023 season $420 million in payroll plus luxury tax
- AI use by businesses is small but growing rapidly, led by IT sector and firms in Colorado and DC
- Broadband internet services are disrupted in most parts of Nepal
- Landmark Google antitrust case ready to conclude
- Senators want limits on the government's use of facial recognition technology for airport screening
- Peloton cutting about 400 jobs worldwide; CEO McCarthy stepping down
- Number of Americans applying for jobless claims remains historically low
- Czech central bank cuts a key interest rate again with inflation down and the economy on the mend
Most Read
- What a Trump immigration crackdown would mean for Minnesota's economy • Business
- Congress slams UnitedHealth's cybersecurity, calls company 'a monopoly on steroids' • Business
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- Marijuana rescheduling will make pot businesses 'significantly more profitable' • 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.