Canterbury Park Holding Corporation New (CPHC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61 | -8.18089430894 | 19.68 | 19.68 | 18.05 | 2860 | 18.69880358 | CS |
| 4 | -2.04 | -10.1442068623 | 20.11 | 20.7499 | 18.05 | 2519 | 19.35251161 | CS |
| 12 | -2.94 | -13.9933365064 | 21.01 | 22.33 | 18.05 | 2792 | 20.73400446 | CS |
| 26 | -2.94 | -13.9933365064 | 21.01 | 24.7829 | 18.05 | 2669 | 21.87299779 | CS |
| 52 | -1.63 | -8.27411167513 | 19.7 | 30.25 | 14.27 | 3868 | 21.15188277 | CS |
| 156 | 1.1 | 6.48202710666 | 16.97 | 32.92 | 14.27 | 5370 | 23.16997182 | CS |
| 260 | 6.07 | 50.5833333333 | 12 | 32.92 | 7.8 | 4490 | 20.09273243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 18.07 | 0.02 | 0.11 | 18.24 | 18.56 | 18.0499 | 4861 |
| 1726612500 | 18.05 | -0.36 | -1.96 | 18.16 | 18.5 | 18.05 | 759 |
| 1726526100 | 18.41 | -0.44 | -2.33 | 18.51 | 18.834 | 18.41 | 4109 |
| 1726266900 | 18.85 | 0.02 | 0.11 | 18.78 | 18.9 | 18.78 | 1820 |
| 1726180500 | 18.83 | -0.07 | -0.37 | 19.3 | 19.3 | 18.83 | 1825 |
| 1726094100 | 18.9 | -0.7 | -3.57 | 19.68 | 19.68 | 18.9 | 5788 |
| 1726007700 | 19.6 | 0.4 | 2.08 | 19.1 | 19.6 | 19.1 | 293 |
| 1725921300 | 19.2 | 0 | 0.00 | 20.02 | 20.02 | 19.2 | 218 |
| 1725662100 | 19.2 | -0.93 | -4.60 | 19.82 | 19.82 | 19.2 | 2941 |
| 1725575700 | 20.125 | 0 | 0.00 | 20.39 | 20.39 | 20.125 | 51 |
| 1725489300 | 20.125 | 0.13 | 0.63 | 19.5 | 20.125 | 19.5 | 130 |
| 1725402900 | 20 | 0 | 0.00 | 20 | 20 | 20 | 730 |
| 1725057300 | 20 | -0.13 | -0.65 | 20.38 | 20.38 | 19.9365 | 470 |
| 1724970900 | 20.13 | 0 | 0.00 | 20 | 20.13 | 20 | 41 |
| 1724884500 | 20.13 | 0 | 0.00 | 19.78 | 20.13 | 19.78 | 223 |
| 1724798100 | 20.13 | 0.63 | 3.23 | 19.55 | 20.17 | 19.55 | 1207 |
| 1724711700 | 19.5 | -0.31 | -1.56 | 19.78 | 20.7499 | 19.5 | 4232 |
| 1724452500 | 19.81 | 0.96 | 5.09 | 18.8 | 19.83 | 18.5 | 17888 |
| 1724366100 | 18.85 | -1.33 | -6.57 | 19.96 | 19.96 | 18.66 | 4028 |
| 1724279700 | 20.1758 | -0.3 | -1.49 | 20.11 | 20.3 | 20 | 1110 |
| 1724193300 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 1014 |
| 1724106900 | 20.48 | -0.23 | -1.11 | 20.3 | 20.8 | 20.3 | 627 |
| 1723847700 | 20.71 | 0 | 0.00 | 20.54 | 20.71 | 20.54 | 110 |
| 1723761300 | 20.71 | -0.29 | -1.37 | 20.74 | 20.74 | 20.3001 | 1391 |
| 1723674900 | 20.9987 | -0.2 | -0.95 | 20.98 | 20.9987 | 20.56 | 761 |
| 1723588500 | 21.2 | 0.35 | 1.68 | 21.1 | 21.2 | 20.45 | 932 |
| 1723502100 | 20.85 | -0.25 | -1.18 | 20.8 | 20.85 | 20.8 | 422 |
| 1723242900 | 21.1 | 0.14 | 0.64 | 20.74 | 21.1 | 20.74 | 516 |
| 1723156500 | 20.965 | -0.54 | -2.49 | 21.55 | 21.55 | 20.965 | 1112 |
| 1723070100 | 21.5 | 0.1 | 0.47 | 21.04 | 21.5 | 21.04 | 383 |
| 1722983700 | 21.4 | 0.7 | 3.38 | 20.99 | 21.4 | 20.99 | 1256 |
| 1722897300 | 20.7 | -0.3 | -1.43 | 21 | 21.24 | 20.49 | 2678 |
| 1722638100 | 21 | -0.41 | -1.93 | 21.2 | 21.2 | 21 | 1439 |
| 1722551700 | 21.4142 | -0.32 | -1.45 | 21.73 | 21.73 | 21.25 | 562 |
| 1722465300 | 21.73 | 0 | 0.00 | 21.55 | 21.73 | 21.16 | 752 |
| 1722378900 | 21.73 | 0 | 0.00 | 21.56 | 21.73 | 21.49 | 498 |
| 1722292500 | 21.73 | 0.22 | 1.02 | 21.36 | 22.165 | 21 | 7359 |
| 1722033300 | 21.51 | 0.01 | 0.05 | 21.38 | 21.83 | 21.38 | 1533 |
| 1721946900 | 21.5 | 0.19 | 0.89 | 21.12 | 21.5 | 21.12 | 4021 |
| 1721860500 | 21.31 | -0.64 | -2.92 | 21.32 | 22.15 | 21.31 | 2571 |
| 1721774100 | 21.95 | -0.01 | -0.05 | 21.68 | 22.33 | 21.68 | 2279 |
| 1721687700 | 21.96 | 0.24 | 1.10 | 21.27 | 21.96 | 21.27 | 1838 |
| 1721428500 | 21.72 | 0.7 | 3.33 | 21.05 | 21.72 | 21.05 | 882 |
| 1721342100 | 21.02 | -0.43 | -2.00 | 21.43 | 21.7 | 21.02 | 3511 |
| 1721255700 | 21.45 | -0.12 | -0.56 | 21.5 | 21.78 | 21.0101 | 1203 |
| 1721169300 | 21.57 | 0.3 | 1.41 | 21.3 | 21.7 | 21.3 | 3169 |
| 1721082900 | 21.27 | 0.07 | 0.33 | 21.2 | 21.27 | 21.2 | 831 |
| 1720823700 | 21.2 | 0.2 | 0.95 | 21.35 | 21.368 | 20.16 | 19493 |
| 1720737300 | 21 | -0.17 | -0.80 | 21.4 | 21.4 | 21 | 1182 |
| 1720650900 | 21.17 | 0.07 | 0.34 | 21.21 | 21.38 | 21.17 | 260 |
| 1720564500 | 21.098 | -0.15 | -0.72 | 21.14 | 21.25 | 20.65 | 9058 |
| 1720478100 | 21.25 | -0.2 | -0.93 | 21.35 | 21.35 | 20.397 | 14632 |
| 1720218900 | 21.45 | -0.05 | -0.23 | 21.91 | 21.91 | 20.525 | 11196 |
| 1720040640 | 21.5 | 0 | 0.00 | 21.33 | 21.99 | 21.33 | 154 |
| 1719959700 | 21.5 | 0 | 0.00 | 21.43 | 21.9 | 21.43 | 998 |
| 1719873300 | 21.5 | -0.58 | -2.63 | 21.21 | 21.5 | 20.98 | 2905 |
| 1719614100 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1719527700 | 22.08 | 0.7 | 3.27 | 21.59 | 22.08 | 21.02 | 2817 |
| 1719441300 | 21.38 | 0.38 | 1.81 | 21.01 | 21.38 | 20.715 | 4934 |
| 1719354900 | 21 | -0.52 | -2.42 | 21.5 | 21.5 | 21 | 5760 |
| 1719268500 | 21.52 | -0.38 | -1.74 | 21.38 | 21.52 | 21.38 | 1360 |
| 1719009300 | 21.9 | 0.05 | 0.23 | 22.03 | 22.03 | 21 | 4934 |
| 1718922900 | 21.85 | -0.75 | -3.32 | 22.25 | 22.955 | 20.9 | 8151 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
