-
5 DAY PERFORMANCE
-2.07% -
1 MONTH PERFORMANCE
-6.11% -
3 MONTH PERFORMANCE
-11.89% -
6 MONTH PERFORMANCE
-20.22% -
YEAR-TO-DATE PERFORMANCE
-7.49% -
1 YEAR PERFORMANCE
-5.59%
Canterbury Park Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $18.43 | $18.90 (2.55%) | $18.90 | $18.43 | 662 | $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 |
| 08/20/2024 | $20.48 | $20.48 (0%) | $20.48 | $20.48 | 1,014 | $102.09 M |
| 08/19/2024 | $20.30 | $20.48 (0.89%) | $20.48 | $20.30 | 627 | $102.09 M |
| 08/16/2024 | $20.71 | $20.71 (0%) | $20.71 | $20.71 | 200 | |
| 08/15/2024 | $20.30 | $20.71 (2.02%) | $20.71 | $20.30 | 1,400 | $103.24 M |
| 08/14/2024 | $20.56 | $21.00 (2.14%) | $21.00 | $20.56 | 800 | $104.68 M |
| 08/13/2024 | $20.45 | $21.20 (3.67%) | $21.20 | $20.45 | 932 | $105.68 M |
| 08/12/2024 | $20.85 | $20.85 (0%) | $20.85 | $20.85 | 422 | $103.94 M |
| 08/09/2024 | $21.10 | $21.10 (0%) | $21.10 | $21.10 | 516 | $105.18 M |
| 08/08/2024 | $21.00 | $20.97 (-0.14%) | $21.00 | $20.97 | 1,112 | $104.53 M |
| 08/07/2024 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 400 | $107.18 M |
| 08/06/2024 | $21.25 | $21.40 (0.71%) | $21.40 | $21.25 | 1,300 | $106.68 M |
| 08/05/2024 | $21.00 | $20.70 (-1.43%) | $21.00 | $20.49 | 2,700 | $102.81 M |
| 08/02/2024 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 1,439 | $104.30 M |
| 08/01/2024 | $21.25 | $21.41 (0.75%) | $21.41 | $21.25 | 600 | $106.34 M |
| 07/31/2024 | $21.73 | $21.73 (0%) | $21.73 | $21.73 | 800 | |
| 07/30/2024 | $21.73 | $21.73 (0%) | $21.73 | $21.73 | 600 | |
| 07/29/2024 | $21.38 | $21.73 (1.64%) | $22.17 | $21.00 | 7,400 | $107.93 M |
| 07/26/2024 | $21.55 | $21.51 (-0.19%) | $21.55 | $21.51 | 1,533 | $106.84 M |
| 07/25/2024 | $21.42 | $21.50 (0.37%) | $21.50 | $21.42 | 4,021 | $106.79 M |
| 07/24/2024 | $21.32 | $21.31 (-0.05%) | $21.41 | $21.31 | 2,600 | $105.84 M |
| 07/23/2024 | $22.33 | $21.95 (-1.7%) | $22.33 | $21.95 | 2,300 | $109.02 M |
| 07/22/2024 | $21.27 | $21.96 (3.24%) | $21.96 | $21.27 | 1,838 | $109.07 M |
| 07/19/2024 | $21.72 | $21.72 (0%) | $21.72 | $21.72 | 1,002 | $107.88 M |
| 07/18/2024 | $21.45 | $21.02 (-2%) | $21.70 | $21.02 | 3,511 | $104.40 M |
| 07/17/2024 | $21.50 | $21.45 (-0.23%) | $21.50 | $21.01 | 1,203 | $106.54 M |
| 07/16/2024 | $21.39 | $21.57 (0.84%) | $21.70 | $21.39 | 3,200 | $107.13 M |
| 07/15/2024 | $21.25 | $21.27 (0.09%) | $21.27 | $21.25 | 831 | $105.64 M |
| 07/12/2024 | $20.83 | $21.20 (1.78%) | $21.37 | $20.16 | 19,500 | $105.30 M |
| 07/11/2024 | $21.04 | $21.00 (-0.19%) | $21.04 | $21.00 | 1,200 | $104.30 M |
| 07/10/2024 | $21.17 | $21.17 (0%) | $21.17 | $21.17 | 400 | $105.15 M |
| 07/09/2024 | $21.00 | $21.10 (0.48%) | $21.25 | $20.65 | 9,100 | $104.80 M |
| 07/08/2024 | $20.78 | $21.25 (2.26%) | $21.30 | $20.40 | 14,632 | $105.55 M |
| 07/05/2024 | $20.95 | $21.45 (2.39%) | $21.70 | $20.53 | 11,200 | $106.54 M |