Canterbury Park Hl (NQ: CPHC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 9.312 | 9.312 | 9.312 | 141 | +0.00(+0.00%) | |
| Apr 26, 2017 | 9.266 | 9.312 | 9.266 | 9.312 | 1,253 | +0.09(+1.00%) |
| Apr 25, 2017 | 9.254 | 9.312 | 9.220 | 9.220 | 2,722 | -0.05(-0.50%) |
| Apr 24, 2017 | 9.266 | 9.266 | 9.266 | 9.266 | 790 | -0.03(-0.30%) |
| Apr 21, 2017 | 9.350 | 9.358 | 9.294 | 9.294 | 1,400 | -0.02(-0.19%) |
| Apr 20, 2017 | 9.312 | 9.312 | 9.312 | 9.312 | 200 | +0.09(+1.00%) |
| Apr 19, 2017 | 9.290 | 9.308 | 9.188 | 9.220 | 3,361 | -0.09(-0.99%) |
| Apr 18, 2017 | 9.220 | 9.312 | 9.220 | 9.312 | 888 | -0.05(-0.49%) |
| Apr 17, 2017 | 9.381 | 9.381 | 9.188 | 9.358 | 1,823 | +0.09(+0.99%) |
| Apr 13, 2017 | 9.312 | 9.312 | 9.266 | 9.266 | 288 | +0.00(+0.00%) |
| Apr 11, 2017 | 9.266 | 9.266 | 9.266 | 71 | +0.09(+1.00%) | |
| Apr 10, 2017 | 9.542 | 9.542 | 9.170 | 9.175 | 4,901 | -0.29(-3.04%) |
| Apr 07, 2017 | 9.633 | 9.633 | 9.266 | 9.462 | 4,408 | -0.08(-0.83%) |
| Apr 06, 2017 | 9.450 | 9.725 | 9.427 | 9.542 | 3,444 | +0.09(+0.97%) |
| Apr 05, 2017 | 9.404 | 9.450 | 9.381 | 9.450 | 748 | +0.00(+0.00%) |
| Apr 04, 2017 | 9.496 | 9.496 | 9.271 | 9.450 | 1,791 | +0.05(+0.49%) |
| Apr 03, 2017 | 9.454 | 9.633 | 9.358 | 9.404 | 6,194 | -0.28(-2.84%) |
| Mar 30, 2017 | 9.679 | 9.679 | 9.679 | 23 | +0.00(+0.00%) | |
| Mar 28, 2017 | 9.679 | 9.679 | 9.679 | 63 | +0.32(+3.36%) | |
| Mar 27, 2017 | 9.364 | 9.364 | 9.364 | 9.364 | 1,167 | -0.13(-1.39%) |
| Mar 24, 2017 | 9.624 | 9.624 | 9.497 | 9.497 | 431 | +0.09(+0.97%) |
| Mar 23, 2017 | 9.314 | 9.405 | 9.314 | 9.405 | 1,675 | -0.01(-0.05%) |
| Mar 21, 2017 | 9.410 | 9.410 | 9.410 | 43 | -0.18(-1.85%) | |
| Mar 20, 2017 | 9.588 | 9.588 | 9.360 | 9.588 | 5,533 | +0.23(+2.44%) |
| Mar 17, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 166 | -0.09(-0.97%) |
| Mar 16, 2017 | 9.451 | 9.556 | 9.451 | 9.451 | 499 | +0.05(+0.49%) |
| Mar 15, 2017 | 9.451 | 9.451 | 9.405 | 9.405 | 544 | -0.09(-0.96%) |
| Mar 14, 2017 | 9.497 | 9.497 | 9.497 | 9.497 | 175 | +0.00(+0.00%) |
| Mar 13, 2017 | 9.629 | 9.634 | 9.497 | 9.497 | 1,977 | +0.05(+0.48%) |
| Mar 10, 2017 | 9.783 | 9.783 | 9.451 | 9.451 | 1,349 | -0.18(-1.90%) |
| Mar 09, 2017 | 9.733 | 9.733 | 9.634 | 9.634 | 367 | +0.23(+2.43%) |
| Mar 08, 2017 | 9.405 | 9.405 | 9.405 | 9.405 | 342 | -0.23(-2.37%) |
| Mar 07, 2017 | 9.720 | 9.720 | 9.405 | 9.634 | 6,155 | +0.05(+0.48%) |
| Mar 06, 2017 | 9.351 | 9.592 | 9.314 | 9.588 | 1,916 | -0.23(-2.33%) |
| Mar 03, 2017 | 9.360 | 9.816 | 9.360 | 9.816 | 2,203 | +0.18(+1.90%) |
| Mar 02, 2017 | 9.319 | 9.634 | 9.319 | 9.634 | 3,726 | +0.09(+0.96%) |
| Mar 01, 2017 | 9.542 | 9.725 | 9.360 | 9.542 | 11,231 | -0.18(-1.88%) |
| Feb 28, 2017 | 9.588 | 9.725 | 9.405 | 9.725 | 4,638 | -0.05(-0.47%) |
| Feb 27, 2017 | 9.542 | 9.816 | 9.542 | 9.771 | 686 | +0.37(+3.88%) |
| Feb 24, 2017 | 9.542 | 9.738 | 9.405 | 9.405 | 13,754 | -0.23(-2.37%) |
| Feb 23, 2017 | 9.405 | 9.634 | 9.405 | 9.634 | 9,887 | +0.32(+3.43%) |
| Feb 22, 2017 | 9.451 | 9.451 | 9.314 | 9.314 | 8,441 | -0.09(-0.97%) |
| Feb 21, 2017 | 9.497 | 9.501 | 9.405 | 9.405 | 6,560 | +0.05(+0.49%) |
| Feb 16, 2017 | 9.360 | 9.360 | 9.360 | 0 | +0.18(+1.99%) | |
| Feb 14, 2017 | 9.177 | 9.177 | 9.177 | 1 | -0.14(-1.47%) | |
| Feb 10, 2017 | 9.314 | 9.314 | 9.314 | 225 | +0.00(+0.00%) | |
| Feb 09, 2017 | 9.223 | 9.314 | 9.223 | 9.314 | 636 | -0.05(-0.58%) |
| Feb 08, 2017 | 9.369 | 9.369 | 9.369 | 9.369 | 479 | +0.19(+2.09%) |
| Feb 06, 2017 | 9.177 | 9.177 | 9.177 | 16 | -0.23(-2.43%) | |
| Feb 03, 2017 | 9.497 | 9.497 | 9.314 | 9.405 | 776 | -0.18(-1.90%) |
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
- German council approves a revised plan by Tesla to expand its plant near Berlin
- China rolls out new measures to fix its property crisis, spur growth
- Stock market today: World shares retreat, though China stocks are lifted by new property measures
- NRA kicks off annual meeting as board considers successor to longtime leader Wayne LaPierre
- UAW's push to unionize factories in South faces latest test in vote at 2 Mercedes plants in Alabama
- Taiwan is selling more to the US than China in major shift away from Beijing
- Stock market today: Asian shares retreat after Wall St edges back from records
- Watchdog: EPA's lead pipe fix sent about $3 billion to states based on unverified data
- What to stream this weekend: 'Bridgerton,' Billie Eilish and Zayn Malik albums, 'American Fiction'
- Donor and consultant convicted again of trying to bribe North Carolina's insurance commissioner
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Nortech Systems closing Blue Earth facility prompting 74 layoffs • Business
- Justice Department formally moves to reclassify marijuana as a less dangerous drug in historic shift • Business
- The gender wage gap continues to plague Minnesota, U.S. • 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.