Canterbury Park (CPHC)
20.83
0.00 (0.00%)
At close: Mar 04, 2025, 3:59 PM
20.65
-0.86%
After-hours: Mar 04, 2025, 03:59 PM EST
CPHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.72 | 21.30 | 20.72 | 20.83 | -0.39 | -1.84% | 8,257 |
| Feb 28, 2025 | 21.36 | 21.36 | 20.50 | 21.22 | 0.56 | 2.71% | 3,420 |
| Feb 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | -0.93 | -4.31% | 904 |
| Feb 26, 2025 | 21.00 | 21.59 | 21.00 | 21.59 | 0.59 | 2.81% | 1,700 |
| Feb 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 0.50 | 2.44% | 700 |
| Feb 24, 2025 | 20.79 | 20.79 | 20.45 | 20.50 | 0.00 | 0.00% | 1,809 |
| Feb 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 0.01 | 0.05% | 400 |
| Feb 20, 2025 | 20.17 | 20.50 | 20.17 | 20.49 | 0.09 | 0.44% | 1,300 |
| Feb 19, 2025 | 20.34 | 20.50 | 20.34 | 20.40 | -0.10 | -0.49% | 2,114 |
| Feb 18, 2025 | 20.68 | 20.68 | 20.50 | 20.50 | -0.30 | -1.44% | 5,817 |
| Feb 14, 2025 | 20.80 | 20.80 | 20.40 | 20.80 | 0.30 | 1.46% | 1,097 |
| Feb 13, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 0.27 | 1.33% | 716 |
| Feb 12, 2025 | 20.53 | 20.65 | 20.23 | 20.23 | -0.25 | -1.22% | 1,933 |
| Feb 11, 2025 | 20.26 | 20.48 | 20.26 | 20.48 | -0.37 | -1.77% | 1,202 |
| Feb 10, 2025 | 20.45 | 20.85 | 20.25 | 20.85 | 0.05 | 0.24% | 3,000 |
| Feb 7, 2025 | 20.26 | 20.80 | 20.26 | 20.80 | 0.30 | 1.46% | 2,400 |
| Feb 6, 2025 | 20.43 | 20.50 | 20.00 | 20.50 | 0.11 | 0.54% | 11,900 |
| Feb 5, 2025 | 20.28 | 20.68 | 20.28 | 20.39 | -0.36 | -1.73% | 2,636 |
| Feb 4, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 20.50 | 20.75 | 20.50 | 20.75 | -0.75 | -3.49% | 1,424 |
| Jan 31, 2025 | 22.07 | 22.07 | 21.50 | 21.50 | 1.00 | 4.88% | 900 |
| Jan 30, 2025 | 20.50 | 20.50 | 20.37 | 20.50 | 0.50 | 2.50% | 2,011 |
| Jan 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50 | -2.44% | 1,117 |
| Jan 28, 2025 | 20.50 | 20.50 | 20.18 | 20.50 | 0.00 | 0.00% | 1,841 |
| Jan 27, 2025 | 19.89 | 20.90 | 19.89 | 20.50 | 0.00 | 0.00% | 1,942 |
| Jan 24, 2025 | 20.48 | 20.70 | 20.33 | 20.50 | -0.43 | -2.05% | 3,500 |
| Jan 23, 2025 | 20.09 | 20.93 | 20.09 | 20.93 | 0.42 | 2.05% | 2,800 |
| Jan 22, 2025 | 20.60 | 20.98 | 20.51 | 20.51 | -0.36 | -1.72% | 845 |
| Jan 21, 2025 | 20.40 | 21.04 | 20.40 | 20.87 | 0.45 | 2.20% | 4,639 |
| Jan 17, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | -0.68 | -3.22% | 1,700 |
| Jan 16, 2025 | 20.55 | 21.10 | 20.55 | 21.10 | 0.60 | 2.93% | 935 |
| Jan 15, 2025 | 20.50 | 20.50 | 20.26 | 20.50 | 0.00 | 0.00% | 3,300 |
| Jan 14, 2025 | 20.64 | 21.20 | 20.41 | 20.50 | -0.60 | -2.84% | 3,103 |
| Jan 13, 2025 | 21.04 | 21.10 | 20.41 | 21.10 | 0.35 | 1.69% | 1,200 |
| Jan 10, 2025 | 20.63 | 21.09 | 20.45 | 20.75 | -0.09 | -0.43% | 1,400 |
| Jan 8, 2025 | 20.56 | 20.84 | 20.56 | 20.84 | -0.26 | -1.23% | 1,700 |
| Jan 7, 2025 | 21.44 | 21.44 | 20.90 | 21.10 | 0.10 | 0.48% | 1,900 |
| Jan 6, 2025 | 20.90 | 21.00 | 20.68 | 21.00 | 0.00 | 0.00% | 2,745 |
| Jan 3, 2025 | 21.27 | 21.27 | 21.00 | 21.00 | 0.50 | 2.44% | 1,400 |
| Jan 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 20.72 | 21.49 | 20.37 | 20.50 | -0.54 | -2.57% | 3,701 |
| Dec 30, 2024 | 22.31 | 22.50 | 21.04 | 21.04 | -0.86 | -3.93% | 3,100 |
| Dec 27, 2024 | 21.50 | 22.49 | 21.00 | 21.90 | 0.21 | 0.97% | 843 |
| Dec 26, 2024 | 22.00 | 22.00 | 21.00 | 21.69 | -0.71 | -3.17% | 5,300 |
| Dec 24, 2024 | 20.86 | 22.93 | 20.40 | 22.40 | 1.90 | 9.27% | 10,000 |
| Dec 23, 2024 | 20.63 | 20.87 | 20.07 | 20.50 | -0.39 | -1.87% | 2,200 |
| Dec 20, 2024 | 20.56 | 20.90 | 20.50 | 20.89 | -0.06 | -0.29% | 3,418 |
| Dec 19, 2024 | 20.50 | 20.95 | 20.00 | 20.95 | 0.95 | 4.75% | 3,100 |
| Dec 18, 2024 | 20.57 | 20.75 | 20.00 | 20.00 | -0.93 | -4.44% | 2,201 |
| Dec 17, 2024 | 20.41 | 21.12 | 20.35 | 20.93 | -0.12 | -0.57% | 1,800 |