Get the Stockscreener App
19.62
5.44%
-1.128
Canterbury Park Holding Corp Stock (CPHC) Price History
The historical daily chart and data for Canterbury Park Holding Corp stock (CPHC), show that the latest closing stock price as of November 27, 2024, is $19.62.
- Canterbury Park Holding Corp all-time high stock price is $32.92, occurred on April 27, 2022.
- The lowest Canterbury Park Holding Corp stock price recorded was $0.00 on August 05, 2020. Since then, Canterbury Park Holding Corp's stock price has risen over to $19.62 now.
- The 52-week high stock price for CPHC is $30.25, representing a 54.16% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for CPHC is $14.27, indicating a -27.28% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Canterbury Park Holding Corp (CPHC) stock in the beginning of 2023 was $17.35. The stock closed the year at $31.26, a gain of over 80.17% for the year.
The table below shows more information about CPHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $19.62 | $19.62 | $0.00 | 684.0 | -5.44% |
| Nov 26, 2024 | $20.75 | $19.99 | $0.76 | 473.0 | +2.22% |
| Nov 25, 2024 | $20.30 | $19.98 | $0.32 | 1,008.0 | +1.75% |
| Nov 22, 2024 | $20.70 | $19.95 | $0.75 | 1,276.0 | +0.76% |
| Nov 21, 2024 | $19.80 | $19.80 | $0.00 | 808.0 | -2.85% |
| Nov 20, 2024 | $20.38 | $19.47 | $0.91 | 737.0 | +4.51% |
| Nov 15, 2024 | $20.90 | $19.50 | $1.40 | 3,871.0 | -4.60% |
| Nov 14, 2024 | $20.50 | $19.03 | $1.47 | 2,261.0 | +2.82% |
| Nov 13, 2024 | $19.88 | $19.50 | $0.3803 | 32,687.0 | -1.49% |
| Nov 12, 2024 | $20.18 | $19.56 | $0.6213 | 3,908.0 | +3.49% |
| Nov 11, 2024 | $20.00 | $19.50 | $0.50 | 2,524.0 | -1.76% |
| Nov 08, 2024 | $19.85 | $19.50 | $0.35 | 965.0 | +1.79% |
| Nov 07, 2024 | $19.60 | $19.28 | $0.32 | 2,710.0 | -2.50% |
| Nov 06, 2024 | $20.00 | $19.50 | $0.50 | 1,997.0 | +3.63% |
| Nov 05, 2024 | $19.43 | $18.80 | $0.63 | 10,049.0 | +2.12% |
| Nov 04, 2024 | $19.23 | $18.45 | $0.7806 | 8,940.0 | +1.12% |
| Nov 01, 2024 | $18.69 | $18.69 | $0.00 | 383.0 | -2.66% |
| Oct 31, 2024 | $19.20 | $18.43 | $0.77 | 840.0 | +3.95% |
Canterbury Park Holding Corp Stock (CPHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Canterbury Park Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Canterbury Park Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Canterbury Park Holding Corp Stock (CPHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.90 | $18.45 | $2.45 | 75,965.0 | +2.20% |
| Oct, 2024 | $19.47 | $18.43 | $1.04 | 22,925.0 | -0.52% |
| Sep, 2024 | $20.12 | $18.05 | $2.08 | 41,203.0 | -3.50% |
| Aug, 2024 | $21.50 | $18.50 | $3.00 | 42,036.0 | -7.96% |
| Jul, 2024 | $22.33 | $20.16 | $2.17 | 89,145.0 | -0.50% |
| Jun, 2024 | $24.05 | $20.71 | $3.34 | 79,233.0 | -2.33% |
| May, 2024 | $24.43 | $22.15 | $2.28 | 15,861.0 | -2.78% |
| Apr, 2024 | $24.78 | $21.10 | $3.68 | 55,669.0 | -1.46% |
| Mar, 2024 | $30.25 | $20.41 | $9.84 | 113,949.0 | -13.10% |
| Feb, 2024 | $26.86 | $17.10 | $9.76 | 120,280.0 | +13.67% |
| Jan, 2024 | $24.14 | $18.74 | $5.40 | 121,332.0 | +15.66% |
Canterbury Park Holding Corp Stock (CPHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.22 | $14.27 | $6.95 | 146,667.0 | +7.05% |
| Nov, 2023 | $21.05 | $18.37 | $2.68 | 89,843.0 | -3.91% |
| Oct, 2023 | $20.31 | $19.05 | $1.26 | 44,663.0 | +0.05% |
| Sep, 2023 | $22.24 | $18.00 | $4.24 | 86,034.0 | -11.38% |
| Aug, 2023 | $22.94 | $21.09 | $1.85 | 44,040.0 | -1.80% |
| Jul, 2023 | $24.95 | $22.50 | $2.45 | 47,084.0 | -0.13% |
| Jun, 2023 | $23.93 | $22.62 | $1.30 | 73,414.0 | -0.24% |
| May, 2023 | $23.50 | $21.81 | $1.69 | 95,419.0 | +1.76% |
| Apr, 2023 | $25.89 | $21.65 | $4.24 | 110,939.0 | -8.57% |
| Mar, 2023 | $27.06 | $24.33 | $2.73 | 71,381.0 | -6.43% |
| Feb, 2023 | $26.94 | $24.25 | $2.69 | 73,504.0 | -0.30% |
| Jan, 2023 | $31.21 | $25.61 | $5.60 | 161,827.0 | -15.61% |
Canterbury Park Holding Corp Stock (CPHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.60 | $22.62 | $8.98 | 260,936.0 | +8.92% |
| Nov, 2022 | $29.66 | $21.50 | $8.16 | 135,867.0 | +31.35% |
| Oct, 2022 | $24.29 | $21.27 | $3.02 | 74,525.0 | -1.89% |
| Sep, 2022 | $24.31 | $21.45 | $2.86 | 135,978.0 | +1.23% |
| Aug, 2022 | $25.36 | $19.61 | $5.75 | 332,626.0 | +4.02% |
| Jul, 2022 | $28.04 | $20.53 | $7.51 | 159,169.0 | -18.25% |
| Jun, 2022 | $25.87 | $19.33 | $6.54 | 199,605.0 | +17.06% |
| May, 2022 | $31.25 | $20.04 | $11.21 | 423,914.0 | -28.48% |
| Apr, 2022 | $32.92 | $19.67 | $13.25 | 171,829.0 | +37.22% |
| Mar, 2022 | $22.72 | $18.93 | $3.79 | 125,834.0 | +14.95% |
| Feb, 2022 | $24.05 | $18.85 | $5.20 | 96,896.0 | +7.34% |
| Jan, 2022 | $18.25 | $17.35 | $0.90 | 76,912.0 | +5.61% |
0.00%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):