-
5 DAY PERFORMANCE
+4.51% -
1 MONTH PERFORMANCE
+4.67% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
-8.40% -
YEAR-TO-DATE PERFORMANCE
-0.24% -
1 YEAR PERFORMANCE
+7.26%
Canterbury Park Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $19.50 | $20.38 (4.51%) | $20.38 | $19.47 | 737 | $102.06 M |
| 11/19/2024 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 0 | $97.66 M |
| 11/18/2024 | $19.50 | $19.50 (0%) | $19.50 | $19.50 | 0 | $97.66 M |
| 11/15/2024 | $20.48 | $19.50 (-4.79%) | $20.90 | $19.50 | 3,900 | $97.66 M |
| 11/14/2024 | $19.08 | $20.44 (7.13%) | $20.50 | $19.03 | 2,300 | $102.36 M |
| 11/13/2024 | $19.83 | $19.88 (0.25%) | $19.88 | $19.50 | 32,700 | $99.56 M |
| 11/12/2024 | $20.00 | $20.18 (0.9%) | $20.18 | $19.56 | 3,908 | $101.06 M |
| 11/11/2024 | $19.93 | $19.50 (-2.16%) | $20.00 | $19.50 | 2,529 | $97.66 M |
| 11/08/2024 | $19.50 | $19.85 (1.79%) | $19.85 | $19.50 | 1,000 | $99.41 M |
| 11/07/2024 | $19.50 | $19.50 (0%) | $19.60 | $19.28 | 2,710 | $97.66 M |
| 11/06/2024 | $19.50 | $20.00 (2.56%) | $20.00 | $19.50 | 2,007 | $100.16 M |
| 11/05/2024 | $18.80 | $19.30 (2.66%) | $19.43 | $18.80 | 10,049 | $96.66 M |
| 11/04/2024 | $19.07 | $18.90 (-0.89%) | $19.23 | $18.45 | 8,940 | $94.22 M |
| 11/01/2024 | $18.69 | $18.69 (0%) | $18.69 | $18.69 | 400 | $93.17 M |
| 10/31/2024 | $18.43 | $19.20 (4.18%) | $19.20 | $18.43 | 840 | $95.71 M |
| 10/30/2024 | $18.47 | $18.47 (0%) | $18.47 | $18.47 | 400 | $92.07 M |
| 10/29/2024 | $18.88 | $18.88 (0%) | $18.88 | $18.88 | 0 | $94.12 M |
| 10/28/2024 | $18.88 | $18.88 (0%) | $18.88 | $18.88 | 0 | $94.12 M |
| 10/25/2024 | $18.88 | $18.88 (0%) | $18.90 | $18.51 | 800 | $94.12 M |
| 10/24/2024 | $18.51 | $19.00 (2.65%) | $19.00 | $18.51 | 3,237 | $94.71 M |
| 10/23/2024 | $18.82 | $18.82 (0%) | $18.82 | $18.82 | 0 | $93.82 M |
| 10/22/2024 | $18.82 | $18.82 (0%) | $18.82 | $18.82 | 304 | $93.82 M |
| 10/21/2024 | $19.47 | $19.47 (0%) | $19.47 | $19.47 | 0 | $97.06 M |
| 10/18/2024 | $19.47 | $19.47 (0%) | $19.47 | $19.47 | 0 | $97.06 M |
| 10/17/2024 | $18.93 | $19.47 (2.85%) | $19.47 | $18.72 | 4,765 | $97.06 M |
| 10/16/2024 | $18.45 | $19.10 (3.52%) | $19.10 | $18.45 | 1,345 | $95.21 M |
| 10/15/2024 | $18.90 | $18.90 (0%) | $18.91 | $18.90 | 906 | $94.22 M |
| 10/14/2024 | $18.90 | $18.91 (0.05%) | $18.91 | $18.90 | 4,510 | $94.27 M |
| 10/11/2024 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 600 | $94.22 M |
| 10/10/2024 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 0 | $94.22 M |
| 10/09/2024 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 300 | |
| 10/08/2024 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 600 | $94.22 M |
| 10/07/2024 | $18.90 | $18.98 (0.42%) | $19.35 | $18.90 | 3,932 | $94.61 M |
| 10/04/2024 | $18.43 | $18.90 (2.55%) | $18.90 | $18.43 | 700 | $94.22 M |
| 10/03/2024 | $19.00 | $18.90 (-0.53%) | $19.00 | $18.90 | 500 | $94.22 M |
| 10/02/2024 | $18.97 | $18.97 (0%) | $18.97 | $18.97 | 0 | $94.56 M |
| 10/01/2024 | $19.45 | $18.97 (-2.47%) | $19.45 | $18.97 | 400 | $94.56 M |
| 09/30/2024 | $18.90 | $19.30 (2.12%) | $19.30 | $18.90 | 1,435 | $96.21 M |
| 09/27/2024 | $18.90 | $18.90 (0%) | $19.05 | $18.64 | 3,536 | $94.22 M |
| 09/26/2024 | $18.69 | $18.98 (1.55%) | $18.98 | $18.60 | 4,000 | $94.61 M |
| 09/25/2024 | $18.30 | $18.50 (1.09%) | $18.50 | $18.30 | 1,222 | $92.22 M |
| 09/24/2024 | $18.36 | $18.35 (-0.05%) | $18.36 | $18.29 | 2,019 | $91.47 M |
| 09/23/2024 | $18.35 | $18.30 (-0.27%) | $18.38 | $18.30 | 1,000 | $91.22 M |
| 09/20/2024 | $18.29 | $18.75 (2.52%) | $18.75 | $18.29 | 2,114 | $93.47 M |
| 09/19/2024 | $18.25 | $18.30 (0.27%) | $18.30 | $18.25 | 2,700 | $91.22 M |
| 09/18/2024 | $18.05 | $18.07 (0.11%) | $18.56 | $18.05 | 4,900 | $90.08 M |
| 09/17/2024 | $18.16 | $18.05 (-0.61%) | $18.50 | $18.05 | 800 | $89.98 M |
| 09/16/2024 | $18.51 | $18.41 (-0.54%) | $18.83 | $18.41 | 4,109 | $91.77 M |
| 09/13/2024 | $18.90 | $18.85 (-0.26%) | $18.90 | $18.85 | 1,820 | $93.97 M |
| 09/12/2024 | $19.30 | $18.83 (-2.44%) | $19.30 | $18.83 | 1,825 | $93.87 M |
| 09/11/2024 | $19.15 | $18.90 (-1.31%) | $19.40 | $18.90 | 5,800 | $94.22 M |
| 09/10/2024 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 300 | $97.71 M |
| 09/09/2024 | $19.20 | $19.20 (0%) | $19.20 | $19.20 | 200 | $95.71 M |
| 09/06/2024 | $19.80 | $19.20 (-3.03%) | $19.80 | $19.20 | 2,943 | $95.71 M |
| 09/05/2024 | $20.13 | $20.13 (0%) | $20.13 | $20.13 | 200 | $100.35 M |
| 09/04/2024 | $20.13 | $20.13 (0%) | $20.13 | $20.13 | 130 | $100.35 M |
| 09/03/2024 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 731 | $99.70 M |
| 08/30/2024 | $19.94 | $20.00 (0.3%) | $20.00 | $19.94 | 500 | $99.70 M |
| 08/29/2024 | $20.13 | $20.13 (0%) | $20.13 | $20.13 | 200 | $100.35 M |
| 08/28/2024 | $20.13 | $20.13 (0%) | $20.13 | $20.13 | 200 | $100.35 M |
| 08/27/2024 | $20.12 | $20.13 (0.05%) | $20.17 | $20.12 | 1,207 | $100.35 M |
| 08/26/2024 | $19.78 | $19.50 (-1.42%) | $20.75 | $19.50 | 4,232 | $97.21 M |
| 08/23/2024 | $18.80 | $19.81 (5.37%) | $19.83 | $18.50 | 17,900 | $98.75 M |
| 08/22/2024 | $19.96 | $18.85 (-5.56%) | $19.96 | $18.66 | 4,028 | $93.97 M |
| 08/21/2024 | $20.30 | $20.18 (-0.59%) | $20.30 | $20.10 | 1,110 | $100.60 M |