Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canterbury Park Hl (NQ: CPHC )

22.36 -0.58 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 10.74 10.83 10.32 10.32 1,290 -0.42(-3.92%)
May 29, 2014 10.46 10.74 10.39 10.74 3,525 +0.33(+3.17%)
May 28, 2014 10.50 10.63 10.32 10.41 7,848 -0.39(-3.60%)
May 27, 2014 10.76 10.81 10.32 10.80 1,105 +0.43(+4.14%)
May 23, 2014 10.36 10.37 10.37 10.37 552 +0.15(+1.46%)
May 21, 2014 10.22 10.22 10.22 10.22 55 +0.00(+0.00%)
May 20, 2014 10.22 10.22 10.22 10.22 963 +0.00(+0.00%)
May 19, 2014 10.45 10.49 10.22 10.22 1,154 +0.00(+0.00%)
May 16, 2014 10.22 10.22 10.22 10.22 1,771 +0.00(+0.00%)
May 13, 2014 10.08 10.22 10.22 10.22 1,326 -0.01(-0.09%)
May 12, 2014 10.17 10.23 10.17 10.23 221 -0.22(-2.08%)
May 09, 2014 10.39 10.56 10.39 10.45 2,100 +0.23(+2.21%)
May 08, 2014 10.08 10.22 10.08 10.22 1,693 +0.09(+0.89%)
May 07, 2014 10.27 10.27 10.13 10.13 552 -0.01(-0.09%)
May 06, 2014 10.08 10.22 10.08 10.14 2,100 +0.05(+0.54%)
May 05, 2014 10.08 10.08 10.08 10.08 729 -0.09(-0.89%)
May 02, 2014 10.19 10.19 10.17 10.17 383 +0.07(+0.72%)
Apr 30, 2014 10.10 10.10 10.10 10.10 33 +0.01(+0.10%)
Apr 28, 2014 10.08 10.09 10.09 10.09 995 -0.08(-0.81%)
Apr 25, 2014 10.08 10.30 10.08 10.17 4,352 +0.19(+1.90%)
Apr 23, 2014 9.984 9.984 9.984 9.984 0 -0.01(-0.09%)
Apr 22, 2014 9.994 9.994 9.994 9.994 149 -0.18(-1.78%)
Apr 21, 2014 9.994 10.17 9.994 10.17 557 +0.26(+2.65%)
Apr 16, 2014 9.984 9.912 9.912 9.912 2,764 -0.13(-1.28%)
Apr 15, 2014 10.08 10.08 9.957 10.04 910 +0.04(+0.38%)
Apr 14, 2014 9.994 10.16 9.948 10.00 2,653 +0.04(+0.36%)
Apr 11, 2014 10.03 10.26 9.921 9.966 11,747 -0.15(-1.47%)
Apr 10, 2014 10.12 10.12 10.12 10.12 110 +0.18(+1.77%)
Apr 09, 2014 9.939 9.939 9.939 9.939 110 -0.17(-1.70%)
Apr 08, 2014 9.921 10.11 9.849 10.11 5,764 +0.12(+1.18%)
Apr 03, 2014 9.994 9.994 9.994 9.994 26 +0.04(+0.36%)
Apr 02, 2014 9.921 10.01 9.921 9.957 3,248 +0.14(+1.47%)
Apr 01, 2014 9.768 9.813 9.768 9.813 1,596 -0.34(-3.36%)
Mar 31, 2014 9.921 10.15 9.921 10.15 2,476 +0.34(+3.48%)
Mar 28, 2014 9.781 10.10 9.541 9.813 12,335 +0.05(+0.46%)
Mar 27, 2014 9.786 9.786 9.767 9.767 2,385 +0.12(+1.21%)
Mar 26, 2014 9.650 9.740 9.650 9.651 2,555 +0.00(+0.01%)
Mar 24, 2014 9.767 9.650 9.650 9.650 97 +0.10(+1.04%)
Mar 21, 2014 9.406 9.767 9.406 9.550 2,983 +0.14(+1.54%)
Mar 20, 2014 9.422 9.569 9.397 9.406 2,577 -0.01(-0.10%)
Mar 19, 2014 9.406 9.578 9.406 9.415 3,150 -0.05(-0.48%)
Mar 18, 2014 9.614 9.614 9.406 9.460 10,698 -0.26(-2.69%)
Mar 17, 2014 9.614 9.721 9.587 9.721 2,370 -0.03(-0.27%)
Mar 14, 2014 9.406 9.748 9.371 9.748 1,534 +0.34(+3.63%)
Mar 13, 2014 9.406 9.406 9.406 9.406 260 -0.32(-3.30%)
Mar 11, 2014 9.279 9.727 9.727 9.727 331 -0.16(-1.65%)
Mar 05, 2014 9.496 9.890 9.890 9.890 1,658 +0.71(+7.72%)
Mar 04, 2014 9.342 9.342 9.181 9.181 559 -0.22(-2.30%)
Mar 03, 2014 9.243 9.704 9.243 9.397 663 +0.17(+1.86%)
Feb 28, 2014 9.568 9.573 9.081 9.225 3,419 +0.13(+1.44%)
Feb 27, 2014 9.094 9.094 9.094 9.094 110 -0.04(-0.44%)
Feb 26, 2014 9.243 9.406 9.090 9.134 3,632 -0.09(-0.98%)
Feb 25, 2014 9.225 9.225 9.225 9.225 793 -0.23(-2.39%)
Feb 24, 2014 9.275 9.451 9.089 9.451 1,603 +0.36(+3.98%)
Feb 19, 2014 8.944 9.089 9.089 9.089 4,975 +0.23(+2.55%)
Feb 18, 2014 9.044 9.044 8.863 8.863 2,324 -0.16(-1.80%)
Feb 14, 2014 9.044 9.026 9.026 9.026 10,393 -0.02(-0.20%)
Feb 13, 2014 9.279 9.406 8.727 9.044 18,789 -0.24(-2.53%)
Feb 12, 2014 9.840 9.885 9.279 9.279 13,496 -0.56(-5.70%)
Feb 11, 2014 9.876 9.944 9.840 9.840 6,906 +0.00(+0.00%)
Feb 10, 2014 9.840 9.858 9.840 9.840 2,067 -0.00(-0.00%)
Feb 07, 2014 9.840 9.840 9.840 9.840 110 +0.00(+0.00%)
Feb 06, 2014 9.840 10.13 9.840 9.840 870 -0.05(-0.46%)
Feb 05, 2014 9.885 9.885 9.885 9.885 193 +0.04(+0.37%)
Feb 03, 2014 9.885 9.849 9.849 9.849 1,658 -0.04(-0.37%)
Jan 31, 2014 9.885 9.885 9.885 9.885 200 -0.23(-2.24%)
Jan 30, 2014 9.894 10.17 9.894 10.11 3,375 +0.17(+1.74%)
Jan 29, 2014 9.930 9.938 9.912 9.938 6,136 +0.03(+0.26%)
Jan 28, 2014 9.921 9.921 9.912 9.912 490 -0.28(-2.75%)
Jan 27, 2014 9.921 10.19 9.921 10.19 1,194 +0.14(+1.35%)
Jan 24, 2014 10.02 10.06 10.02 10.06 221 +0.00(+0.00%)
Jan 23, 2014 9.912 10.06 9.912 10.06 939 +0.20(+2.02%)
Jan 21, 2014 9.813 9.858 9.858 9.858 1,326 +0.09(+0.93%)
Jan 16, 2014 9.767 9.767 9.767 9.767 1,326 +0.08(+0.84%)
Jan 15, 2014 9.686 9.776 9.686 9.686 1,000 -0.03(-0.28%)
Jan 14, 2014 9.813 10.31 9.695 9.713 4,312 -0.19(-1.92%)
Jan 13, 2014 9.776 9.994 9.776 9.903 2,798 +0.13(+1.30%)
Jan 10, 2014 9.903 10.78 9.776 9.776 3,092 +0.05(+0.46%)
Jan 09, 2014 9.948 10.04 9.731 9.731 628 -0.22(-2.18%)
Jan 08, 2014 9.885 10.04 9.885 9.948 6,478 +0.18(+1.85%)
Jan 07, 2014 9.767 9.767 9.767 9.767 1,173 -0.10(-1.01%)
Jan 06, 2014 9.903 9.903 9.867 9.867 845 +0.34(+3.61%)
Jan 03, 2014 9.496 9.632 9.496 9.523 1,701 +0.21(+2.23%)
Dec 31, 2013 9.316 9.316 9.316 9.316 8 -0.23(-2.36%)
Dec 30, 2013 9.415 9.596 9.342 9.541 4,364 +0.02(+0.17%)
Dec 27, 2013 9.858 9.939 9.525 9.525 2,010 -0.44(-4.43%)
Dec 26, 2013 9.948 9.984 9.822 9.966 9,681 +0.22(+2.23%)
Dec 23, 2013 9.767 9.749 9.749 9.749 1 +0.11(+1.13%)
Dec 20, 2013 9.876 9.876 9.641 9.641 1,249 -0.40(-3.96%)
Dec 19, 2013 9.641 10.04 9.587 10.04 1,237 +0.37(+3.81%)
Dec 18, 2013 9.670 9.670 9.670 9.670 247 +0.03(+0.30%)
Dec 17, 2013 9.641 9.686 9.641 9.641 876 +0.14(+1.43%)
Dec 16, 2013 9.505 9.505 9.505 9.505 381 +0.17(+1.79%)
Dec 13, 2013 9.596 9.596 9.338 9.338 1,105 -0.17(-1.76%)
Dec 12, 2013 9.451 9.514 9.451 9.505 2,686 +0.19(+2.04%)
Dec 11, 2013 9.315 9.550 9.315 9.315 4,136 +0.14(+1.48%)
Dec 10, 2013 9.180 9.180 9.180 9.180 200 -0.18(-1.94%)
Dec 09, 2013 9.360 9.361 9.360 9.361 537 -0.59(-5.90%)
Dec 06, 2013 10.10 10.30 9.948 9.948 0 -0.10(-0.99%)
Dec 05, 2013 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 04, 2013 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Dec 03, 2013 10.07 10.28 10.05 10.05 0 -0.00(-0.00%)
Dec 02, 2013 10.06 10.17 10.05 10.05 0 +0.00(+0.00%)
Nov 29, 2013 10.05 10.08 10.05 10.05 0 +0.00(+0.00%)
Nov 26, 2013 10.05 10.05 10.05 10.05 3,538 -0.02(-0.18%)
Nov 25, 2013 10.05 10.13 10.05 10.07 0 +0.11(+1.09%)
Nov 22, 2013 9.948 10.17 9.939 9.957 0 +0.01(+0.09%)
Nov 21, 2013 9.948 9.948 9.948 9.948 0 +0.00(+0.00%)
Nov 19, 2013 9.885 9.948 9.948 9.948 995 +0.20(+2.04%)
Nov 18, 2013 9.659 9.849 9.659 9.749 0 +0.21(+2.18%)
Nov 15, 2013 9.587 9.632 9.415 9.541 0 +0.14(+1.44%)
Nov 14, 2013 9.370 9.641 9.370 9.406 0 +0.11(+1.17%)
Nov 13, 2013 9.134 9.297 9.134 9.297 0 +0.14(+1.48%)
Nov 12, 2013 9.171 9.406 9.161 9.161 0 +0.03(+0.30%)
Nov 11, 2013 9.180 9.315 9.134 9.134 0 +0.00(+0.00%)
Nov 08, 2013 9.134 9.134 9.134 9.134 0 +0.00(+0.00%)
Nov 07, 2013 9.243 9.243 9.134 9.134 0 +0.04(+0.40%)
Nov 06, 2013 9.125 9.207 9.098 9.098 0 +0.05(+0.60%)
Nov 05, 2013 9.207 9.216 9.044 9.044 0 -0.08(-0.89%)
Nov 04, 2013 9.098 9.216 9.048 9.125 0 +0.07(+0.80%)
Nov 01, 2013 9.767 9.767 9.053 9.053 0 -0.76(-7.74%)
Oct 31, 2013 9.813 9.813 9.813 9.813 0 -0.10(-1.00%)
Oct 30, 2013 9.912 9.912 9.912 9.912 0 -0.04(-0.36%)
Oct 28, 2013 9.867 9.948 9.948 9.948 4,091 +0.00(+0.00%)
Oct 25, 2013 9.948 9.948 9.758 9.948 0 +0.10(+1.01%)
Oct 24, 2013 9.894 9.894 9.849 9.849 0 +0.05(+0.55%)
Oct 23, 2013 9.795 9.795 9.795 9.795 0 +0.06(+0.65%)
Oct 21, 2013 9.731 9.731 9.731 9.731 331 -0.03(-0.28%)
Oct 17, 2013 9.740 9.758 9.758 9.758 2,764 -0.02(-0.19%)
Oct 16, 2013 9.948 9.994 9.776 9.776 0 -0.22(-2.17%)
Oct 15, 2013 9.994 9.994 9.994 9.994 0 -0.28(-2.69%)
Oct 14, 2013 10.17 10.40 10.17 10.27 0 -0.45(-4.18%)
Oct 11, 2013 9.984 10.76 9.984 10.72 0 +0.27(+2.60%)
Oct 10, 2013 10.84 10.84 10.45 10.45 0 -0.01(-0.09%)
Oct 09, 2013 10.45 10.45 10.45 10.45 0 -0.06(-0.60%)
Oct 08, 2013 10.58 10.66 10.45 10.52 0 -0.02(-0.17%)
Oct 07, 2013 10.54 10.71 10.54 10.54 0 +0.27(+2.64%)
Oct 04, 2013 10.39 10.62 10.26 10.26 0 -0.09(-0.88%)
Oct 03, 2013 10.33 10.36 10.33 10.36 0 +0.02(+0.21%)
Oct 02, 2013 10.37 10.49 10.26 10.34 0 +0.03(+0.33%)
Oct 01, 2013 10.26 10.30 10.26 10.30 0 +0.05(+0.53%)
Sep 30, 2013 10.27 10.27 10.25 10.25 0 -0.07(-0.68%)
Sep 27, 2013 10.25 10.32 10.25 10.32 0 +0.05(+0.51%)
Sep 26, 2013 10.26 10.36 10.26 10.26 0 -0.08(-0.77%)
Sep 25, 2013 10.29 10.34 10.25 10.34 0 +0.10(+0.96%)
Sep 23, 2013 10.26 10.25 10.25 10.25 663 +0.07(+0.71%)
Sep 20, 2013 10.17 10.17 10.17 10.17 0 -0.32(-3.02%)
Sep 19, 2013 10.53 10.55 10.26 10.49 0 -0.02(-0.17%)
Sep 18, 2013 10.50 10.51 10.50 10.51 0 +0.44(+4.40%)
Sep 17, 2013 10.34 10.49 10.07 10.07 0 -0.38(-3.64%)
Sep 16, 2013 10.17 10.45 10.17 10.45 0 +0.04(+0.35%)
Sep 13, 2013 10.14 10.41 10.14 10.41 0 +0.34(+3.41%)
Sep 12, 2013 10.62 10.62 10.07 10.07 0 +0.00(+0.00%)
Sep 11, 2013 10.31 10.31 10.05 10.07 0 +0.02(+0.18%)
Sep 10, 2013 10.05 10.12 10.05 10.05 0 +0.00(+0.00%)
Sep 09, 2013 10.23 10.26 10.05 10.05 0 -0.33(-3.22%)
Sep 06, 2013 10.07 10.40 10.07 10.38 0 +0.33(+3.33%)
Sep 05, 2013 10.07 10.16 9.983 10.05 0 +0.05(+0.54%)
Sep 04, 2013 9.686 10.00 9.641 9.994 0 +0.29(+2.98%)
Sep 03, 2013 9.686 9.704 9.641 9.704 0 +0.21(+2.18%)
Aug 30, 2013 9.497 9.497 9.497 9.497 0 +0.00(+0.01%)
Aug 29, 2013 9.614 9.614 9.496 9.496 0 -0.17(-1.78%)
Aug 28, 2013 9.641 9.767 9.641 9.668 0 +0.02(+0.19%)
Aug 27, 2013 9.605 9.676 9.496 9.650 0 +0.01(+0.09%)
Aug 26, 2013 9.496 9.641 9.496 9.641 0 -0.04(-0.37%)
Aug 23, 2013 9.731 9.767 9.668 9.677 0 +0.15(+1.61%)
Aug 21, 2013 9.270 9.523 9.523 9.523 331 -0.10(-1.03%)
Aug 20, 2013 9.496 9.695 9.496 9.623 0 -0.01(-0.09%)
Aug 19, 2013 9.767 9.767 9.632 9.632 0 -0.05(-0.47%)
Aug 16, 2013 9.623 9.677 9.623 9.677 0 +0.05(+0.56%)
Aug 15, 2013 9.623 9.623 9.623 9.623 248 +0.00(+0.00%)
Aug 14, 2013 9.686 9.939 9.587 9.623 0 +0.10(+1.04%)
Aug 13, 2013 9.523 9.523 9.523 9.523 441 +0.03(+0.29%)
Aug 12, 2013 9.315 9.505 9.315 9.496 1,367 -0.09(-0.94%)
Aug 09, 2013 9.451 9.776 9.351 9.587 2,675 +0.31(+3.31%)
Aug 08, 2013 9.315 9.315 9.279 9.279 468 +0.13(+1.43%)
Aug 06, 2013 9.152 9.148 9.148 9.148 552 -0.40(-4.21%)
Aug 05, 2013 9.496 9.776 9.496 9.550 2,831 +0.05(+0.48%)
Aug 02, 2013 9.424 9.505 9.424 9.505 884 +0.16(+1.74%)
Aug 01, 2013 9.134 9.342 9.134 9.342 1,116 +0.30(+3.30%)
Jul 31, 2013 9.044 9.044 9.044 9.044 0 -0.39(-4.12%)
Jul 30, 2013 9.740 9.740 9.297 9.433 0 +0.38(+4.19%)
Jul 29, 2013 8.990 9.767 8.935 9.053 0 +0.08(+0.91%)
Jul 26, 2013 8.999 8.999 8.972 8.972 0 -0.24(-2.61%)
Jul 25, 2013 9.076 9.568 9.053 9.212 0 -0.06(-0.62%)
Jul 24, 2013 9.252 9.269 9.080 9.269 0 -0.13(-1.38%)
Jul 23, 2013 9.333 10.28 9.180 9.398 0 +0.07(+0.80%)
Jul 22, 2013 9.324 9.324 9.324 9.324 0 -0.33(-3.37%)
Jul 19, 2013 9.568 9.812 8.895 9.650 0 +0.14(+1.52%)
Jul 18, 2013 9.207 9.767 9.207 9.505 0 +0.29(+3.14%)
Jul 17, 2013 8.836 9.315 8.809 9.216 2,145 +0.35(+3.98%)
Jul 16, 2013 8.972 8.972 8.818 8.863 0 +0.05(+0.51%)
Jul 15, 2013 9.035 9.035 8.818 8.818 0 +0.00(+0.00%)
Jul 12, 2013 8.953 9.259 8.818 8.818 0 -0.11(-1.22%)
Jul 11, 2013 9.035 9.035 8.908 8.926 0 -0.33(-3.61%)
Jul 10, 2013 8.953 9.261 8.953 9.261 0 +0.39(+4.38%)
Jul 09, 2013 9.035 8.944 8.872 8.872 0 -0.07(-0.81%)
Jul 08, 2013 8.809 9.044 8.809 8.944 0 +0.33(+3.80%)
Jul 05, 2013 9.134 9.134 8.617 8.617 0 -0.43(-4.72%)
Jul 03, 2013 9.216 9.216 8.723 9.044 0 +0.14(+1.52%)
Jul 02, 2013 8.953 8.953 8.809 8.908 0 +0.24(+2.82%)
Jul 01, 2013 9.026 9.134 8.465 8.664 0 -0.23(-2.54%)
Jun 28, 2013 9.324 9.587 8.691 8.890 13,120 -0.62(-6.51%)
Jun 27, 2013 8.863 9.509 8.863 9.509 0 +0.72(+8.17%)
Jun 26, 2013 9.342 9.342 8.619 8.791 0 -0.71(-7.43%)
Jun 25, 2013 9.496 9.496 9.496 9.496 0 +0.10(+1.06%)
Jun 24, 2013 9.397 9.397 9.397 9.397 0 +0.14(+1.46%)
Jun 21, 2013 9.270 9.270 9.053 9.261 733 +0.20(+2.20%)
Jun 20, 2013 9.430 9.430 9.062 9.062 0 -0.36(-3.84%)
Jun 19, 2013 9.623 9.668 9.424 9.424 0 -0.19(-1.98%)
Jun 18, 2013 9.614 9.614 9.614 9.614 0 -0.05(-0.47%)
Jun 14, 2013 9.659 9.659 9.659 9.659 221 -0.03(-0.28%)
Jun 12, 2013 9.686 9.686 9.686 9.686 0 +0.05(+0.56%)
Jun 11, 2013 9.632 9.632 9.632 9.632 263 +0.00(+0.00%)
Jun 07, 2013 9.632 9.632 9.632 9.632 663 -0.15(-1.57%)
Jun 06, 2013 9.786 9.786 9.786 9.786 0 -0.02(-0.18%)
Jun 05, 2013 9.804 9.804 9.804 9.804 0 -0.81(-7.67%)
Jun 04, 2013 10.62 10.62 10.62 10.62 0 +0.99(+10.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.