5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+11.45%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
+5.29%
1 YEAR PERFORMANCE
+5.29%
Canterbury Park Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $22.31 | $21.04 (-5.69%) | $22.50 | $21.04 | 3,054 | $111.18 M |
| 12/27/2024 | $21.50 | $21.90 (1.86%) | $22.49 | $21.00 | 843 | $109.68 M |
| 12/26/2024 | $22.00 | $21.69 (-1.41%) | $22.00 | $21.00 | 5,300 | $108.62 M |
| 12/24/2024 | $20.86 | $22.40 (7.38%) | $22.93 | $20.40 | 10,000 | $112.18 M |
| 12/23/2024 | $20.63 | $20.50 (-0.63%) | $20.87 | $20.07 | 2,200 | $102.66 M |
| 12/20/2024 | $20.56 | $20.89 (1.61%) | $20.90 | $20.50 | 3,418 | $104.62 M |
| 12/19/2024 | $20.50 | $20.95 (2.2%) | $20.95 | $20.00 | 3,100 | $104.92 M |
| 12/18/2024 | $20.57 | $20.00 (-2.77%) | $20.75 | $20.00 | 2,201 | $100.16 M |
| 12/17/2024 | $20.41 | $20.93 (2.55%) | $21.12 | $20.35 | 1,800 | $104.82 M |
| 12/16/2024 | $21.00 | $21.05 (0.24%) | $21.05 | $20.45 | 2,110 | $105.42 M |
| 12/13/2024 | $20.11 | $21.48 (6.81%) | $21.48 | $20.11 | 3,100 | $107.57 M |
| 12/12/2024 | $19.92 | $21.40 (7.43%) | $21.40 | $19.92 | 1,200 | $107.17 M |
| 12/11/2024 | $20.50 | $20.69 (0.93%) | $22.20 | $20.50 | 1,800 | $103.62 M |
| 12/10/2024 | $20.66 | $20.51 (-0.73%) | $20.66 | $20.30 | 1,700 | $102.72 M |
| 12/09/2024 | $20.92 | $21.78 (4.11%) | $21.78 | $20.92 | 1,900 | $109.08 M |
| 12/06/2024 | $20.54 | $20.98 (2.14%) | $20.98 | $20.52 | 1,009 | $105.07 M |
| 12/05/2024 | $21.43 | $20.50 (-4.34%) | $21.43 | $19.75 | 12,638 | $102.66 M |
| 12/04/2024 | $20.50 | $21.74 (6.05%) | $21.74 | $20.42 | 1,112 | $108.87 M |
| 12/03/2024 | $20.86 | $21.11 (1.2%) | $22.66 | $20.86 | 5,200 | $105.72 M |
| 12/02/2024 | $20.10 | $20.55 (2.24%) | $20.96 | $20.10 | 2,740 | $102.92 M |
| 11/29/2024 | $20.95 | $20.95 (0%) | $20.95 | $20.95 | 1,531 | $104.92 M |
| 11/27/2024 | $19.62 | $19.62 (0%) | $19.62 | $19.62 | 700 | $98.26 M |
| 11/26/2024 | $19.99 | $20.75 (3.8%) | $20.75 | $19.99 | 500 | $103.92 M |
| 11/25/2024 | $19.98 | $20.30 (1.6%) | $20.30 | $19.98 | 1,008 | $101.66 M |
| 11/22/2024 | $20.70 | $19.95 (-3.62%) | $20.70 | $19.95 | 1,300 | $99.91 M |
| 11/21/2024 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 808 | $99.16 M |
| 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 |