Canterbury Park (CPHC)

AI Score

Unlock

17.26

-0.19 (-1.08%)

At close: Apr 15, 2025, 3:57 PM

16.66

-3.48%

Pre-market: Apr 16, 2025, 04:09 AM EDT

Canterbury Park Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	17.26	17.26	17.26	17.26	17.26	17.26	17.26	17.26	-1.09%	666
Apr 14, 2025	17.40	17.40	17.45	17.45	17.40	17.40	17.45	17.45	2.65%	1,300
Apr 11, 2025	17.47	17.47	17.47	17.47	17.00	17.00	17.00	17.00	-1.05%	1,200
Apr 10, 2025	17.44	17.44	17.44	17.44	17.18	17.18	17.18	17.18	-3.65%	500
Apr 9, 2025	17.83	17.83	17.83	17.83	17.83	17.83	17.83	17.83	0.00%	1
Apr 8, 2025	17.83	17.83	17.83	17.83	17.83	17.83	17.83	17.83	0.00%	33
Apr 7, 2025	17.83	17.83	17.83	17.83	17.83	17.83	17.83	17.83	-2.30%	700
Apr 4, 2025	18.25	18.25	18.25	18.25	18.25	18.25	18.25	18.25	0.00%	41
Apr 3, 2025	18.25	18.25	18.25	18.25	18.25	18.25	18.25	18.25	0.00%	3
Apr 2, 2025	18.49	18.49	18.49	18.49	18.25	18.25	18.25	18.25	-1.35%	500
Apr 1, 2025	18.33	18.33	18.50	18.50	18.33	18.33	18.50	18.50	1.37%	900
Mar 31, 2025	18.20	18.20	18.25	18.25	18.20	18.20	18.25	18.25	-0.11%	1,000
Mar 28, 2025	18.00	17.93	18.27	18.20	18.00	17.93	18.27	18.20	-0.49%	1,200
Mar 27, 2025	18.50	18.43	18.50	18.43	18.25	18.18	18.36	18.29	0.60%	2,800
Mar 26, 2025	18.50	18.43	18.51	18.44	18.25	18.18	18.25	18.18	-1.40%	3,500
Mar 25, 2025	18.50	18.43	18.75	18.68	18.50	18.43	18.51	18.44	-2.63%	1,400
Mar 24, 2025	18.68	18.60	19.01	18.93	18.68	18.60	19.01	18.93	0.42%	910
Mar 21, 2025	18.74	18.67	18.95	18.88	18.74	18.67	18.93	18.86	-0.37%	1,900
Mar 20, 2025	18.99	18.92	19.00	18.93	18.84	18.77	19.00	18.93	-0.05%	2,308
Mar 19, 2025	19.50	19.43	19.50	19.43	18.99	18.92	19.01	18.94	0.21%	1,800
Mar 18, 2025	19.00	18.93	19.00	18.93	18.97	18.90	18.97	18.90	1.55%	1,100
Mar 17, 2025	19.05	18.98	19.05	18.98	18.68	18.61	18.68	18.61	-1.94%	2,315
Mar 14, 2025	19.05	18.97	19.05	18.97	19.05	18.97	19.05	18.97	-2.31%	919
Mar 13, 2025	19.01	18.94	19.50	19.43	19.01	18.94	19.50	19.43	-0.41%	811
Mar 12, 2025	19.31	19.23	19.58	19.50	19.00	18.92	19.58	19.50	-2.59%	2,700
Mar 11, 2025	20.00	19.92	20.22	20.14	20.00	19.92	20.10	20.02	0.25%	1,609
Mar 10, 2025	20.36	20.28	20.36	20.28	20.00	19.92	20.05	19.97	-0.10%	3,600
Mar 7, 2025	20.07	19.99	20.07	19.99	20.07	19.99	20.07	19.99	-2.81%	500
Mar 6, 2025	20.65	20.57	20.65	20.57	20.65	20.57	20.65	20.57	0.00%	0
Mar 5, 2025	20.50	20.42	20.71	20.63	20.32	20.24	20.65	20.57	0.00%	3,300
Mar 4, 2025	20.65	20.57	20.65	20.57	20.65	20.57	20.65	20.57	-0.86%	836
Mar 3, 2025	20.72	20.64	21.30	21.22	20.72	20.64	20.83	20.75	-1.84%	8,300
Feb 28, 2025	21.36	21.28	21.36	21.28	20.50	20.42	21.22	21.14	2.71%	3,420
Feb 27, 2025	20.66	20.58	20.66	20.58	20.66	20.58	20.66	20.58	-4.31%	904
Feb 26, 2025	21.00	20.92	21.59	21.51	21.00	20.92	21.59	21.51	2.81%	1,700
Feb 25, 2025	21.00	20.92	21.00	20.92	21.00	20.92	21.00	20.92	2.44%	700
Feb 24, 2025	20.79	20.71	20.79	20.71	20.45	20.37	20.50	20.42	0.00%	1,809
Feb 21, 2025	20.50	20.42	20.50	20.42	20.50	20.42	20.50	20.42	0.05%	400
Feb 20, 2025	20.17	20.09	20.50	20.42	20.17	20.09	20.49	20.41	0.44%	1,300
Feb 19, 2025	20.34	20.26	20.50	20.42	20.34	20.26	20.40	20.32	-0.49%	2,114
Feb 18, 2025	20.68	20.60	20.68	20.60	20.50	20.42	20.50	20.42	-1.44%	5,817
Feb 14, 2025	20.80	20.72	20.80	20.72	20.40	20.32	20.80	20.72	1.46%	1,014
Feb 13, 2025	20.00	19.92	20.50	20.42	20.00	19.92	20.50	20.42	1.33%	716
Feb 12, 2025	20.53	20.45	20.65	20.57	20.23	20.15	20.23	20.15	-1.22%	1,933
Feb 11, 2025	20.26	20.18	20.48	20.40	20.26	20.18	20.48	20.40	-1.77%	1,202
Feb 10, 2025	20.45	20.37	20.85	20.77	20.25	20.17	20.85	20.77	0.24%	3,000
Feb 7, 2025	20.26	20.18	20.80	20.72	20.26	20.18	20.80	20.72	1.46%	2,400
Feb 6, 2025	20.43	20.35	20.50	20.42	20.00	19.92	20.50	20.42	0.54%	11,900
Feb 5, 2025	20.28	20.20	20.68	20.60	20.28	20.20	20.39	20.31	-1.73%	2,636
Feb 4, 2025	20.75	20.67	20.75	20.67	20.75	20.67	20.75	20.67	0.00%	0