NASDAQ : CPHC
Canterbury Park Holding Corporation — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 15.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 81.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canterbury Park Holding Corporation (CPHC) closed at 15.74 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.74 | 15.74 | 15.74 | 15.74 | 691 | +0.51% |
| 2026-10-29 | 15.584 | 15.66 | 15.584 | 15.66 | 1,457 | -0.38% |
| 2026-10-28 | 15.75 | 15.82 | 15.5 | 15.72 | 2,710 | -0.32% |
| 2026-10-27 | 15.77 | 15.77 | 15.77 | 15.77 | 683 | +0.13% |
| 2026-10-26 | 15.783 | 15.783 | 15.75 | 15.75 | 1,227 | -0.19% |
| 2026-10-23 | 15.77 | 15.91 | 15.77 | 15.78 | 1,720 | -0.94% |
| 2026-10-22 | 15.925 | 15.984 | 15.85 | 15.93 | 2,151 | -0.37% |
| 2026-10-21 | 15.91 | 15.99 | 15.91 | 15.99 | 2,483 | +1.07% |
| 2026-10-20 | 15.8 | 15.91 | 15.8 | 15.82 | 1,419 | +0.15% |
| 2026-10-19 | 15.99 | 15.99 | 15.796 | 15.796 | 711 | -0.18% |
| 2026-10-16 | 15.78 | 15.9 | 15.78 | 15.825 | 1,009 | -0.47% |
| 2026-10-15 | 15.87 | 15.9 | 15.8 | 15.9 | 1,398 | -0.56% |
| 2026-10-14 | 15.75 | 16 | 15.75 | 15.99 | 1,183 | +1.85% |
| 2026-10-12 | 15.7 | 16 | 15.7 | 15.7 | 1,180 | +0.00% |
| 2026-10-09 | 15.7 | 15.7 | 15.7 | 15.7 | 799 | -0.39% |
| 2026-10-08 | 15.68 | 15.773 | 15.68 | 15.761 | 584 | +0.55% |
| 2026-10-07 | 15.675 | 15.675 | 15.675 | 15.675 | 250 | -0.48% |
| 2026-10-06 | 15.75 | 15.75 | 15.75 | 15.75 | 404 | +0.96% |
| 2026-10-05 | 15.46 | 15.885 | 15.46 | 15.6 | 2,705 | -0.95% |
| 2026-10-02 | 15.75 | 15.75 | 15.75 | 15.75 | 764 | +0.96% |
| 2026-09-30 | 15.695 | 15.695 | 15.6 | 15.6 | 895 | -0.41% |
| 2026-09-28 | 15.41 | 15.735 | 15.41 | 15.735 | 459 | -0.29% |
| 2026-09-24 | 15.06 | 15.78 | 15.06 | 15.78 | 2,018 | +0.00% |
| 2026-09-23 | 15.06 | 15.78 | 15.06 | 15.78 | 810 | +0.83% |
| 2026-09-22 | 15.5 | 15.65 | 15.5 | 15.65 | 2,361 | +0.16% |
| 2026-09-21 | 15.6 | 15.65 | 15.6 | 15.625 | 2,663 | +0.16% |
| 2026-09-18 | 15.465 | 15.8 | 15.465 | 15.6 | 8,037 | -1.15% |
| 2026-09-17 | 15.44 | 15.782 | 15.44 | 15.782 | 1,152 | +1.10% |
| 2026-09-16 | 15.64 | 15.8 | 15.44 | 15.61 | 2,843 | -1.70% |
| 2026-09-14 | 15.856 | 15.88 | 15.856 | 15.88 | 523 | +0.25% |
| 2026-09-11 | 15.826 | 15.907 | 15.81 | 15.84 | 1,178 | -0.94% |
| 2026-09-10 | 15.853 | 15.99 | 15.85 | 15.99 | 901 | +0.88% |
| 2026-09-09 | 15.85 | 15.95 | 15.85 | 15.85 | 529 | +0.00% |
| 2026-09-08 | 15.85 | 15.925 | 15.85 | 15.85 | 897 | -0.69% |
| 2026-09-04 | 15.85 | 15.96 | 15.85 | 15.96 | 1,130 | +0.63% |
| 2026-09-03 | 15.908 | 15.95 | 15.85 | 15.86 | 2,388 | -0.31% |
| 2026-09-02 | 15.91 | 15.91 | 15.91 | 15.91 | 753 | +0.06% |
| 2026-09-01 | 16 | 16 | 15.9 | 15.9 | 2,977 | -0.06% |
| 2026-08-28 | 15.75 | 15.91 | 15.75 | 15.91 | 1,230 | +0.25% |
| 2026-08-26 | 15.778 | 15.89 | 15.778 | 15.87 | 774 | +0.76% |
| 2026-08-25 | 15.7 | 15.85 | 15.7 | 15.75 | 5,148 | +0.70% |
| 2026-08-24 | 15.85 | 15.85 | 15.64 | 15.64 | 647 | -2.19% |
| 2026-08-21 | 16 | 16 | 15.8 | 15.99 | 3,678 | +2.20% |
| 2026-08-20 | 15.645 | 15.645 | 15.645 | 15.645 | 187 | +0.29% |
| 2026-08-19 | 15.7 | 15.725 | 15.6 | 15.6 | 4,280 | +0.00% |
| 2026-08-18 | 15.56 | 15.6 | 15.56 | 15.6 | 1,660 | -0.19% |
| 2026-08-17 | 15.6 | 16 | 15.561 | 15.63 | 7,001 | -0.60% |
| 2026-08-14 | 15.63 | 15.725 | 15.63 | 15.725 | 1,129 | -0.54% |
| 2026-08-13 | 15.575 | 15.81 | 15.427 | 15.81 | 715 | +0.76% |
| 2026-08-12 | 15.5 | 15.8 | 15.5 | 15.69 | 1,325 | +1.82% |
| 2026-08-11 | 15.5 | 15.808 | 15.41 | 15.41 | 1,174 | -0.36% |
| 2026-08-10 | 15.465 | 15.465 | 15.465 | 15.465 | 373 | -0.51% |
| 2026-08-07 | 15.3 | 15.545 | 15.3 | 15.545 | 645 | +1.85% |
| 2026-08-06 | 15.25 | 15.298 | 15.25 | 15.263 | 445 | -1.34% |
| 2026-08-05 | 15.317 | 15.47 | 15.317 | 15.47 | 482 | +1.78% |
| 2026-08-04 | 15.18 | 15.367 | 15.18 | 15.2 | 2,710 | -0.65% |
| 2026-08-03 | 15.48 | 15.493 | 15.2 | 15.3 | 3,733 | +0.00% |
| 2026-07-31 | 15.3 | 15.65 | 15.3 | 15.3 | 1,536 | +0.33% |
| 2026-07-30 | 15.59 | 15.59 | 15.25 | 15.25 | 2,141 | -2.12% |
| 2026-07-28 | 15.32 | 15.79 | 15.32 | 15.58 | 2,780 | +0.68% |
| 2026-07-27 | 15.39 | 15.91 | 15.39 | 15.475 | 1,322 | -0.48% |
| 2026-07-24 | 15.55 | 15.55 | 15.55 | 15.55 | 653 | +0.91% |
| 2026-07-23 | 15.63 | 15.63 | 15.28 | 15.41 | 2,665 | -3.26% |
| 2026-07-22 | 15.77 | 15.93 | 15.63 | 15.93 | 1,180 | +0.63% |
| 2026-07-21 | 16.16 | 16.16 | 15.656 | 15.83 | 2,620 | +0.00% |
| 2026-07-20 | 15.85 | 15.85 | 15.82 | 15.83 | 1,293 | -0.38% |
| 2026-07-17 | 15.28 | 15.98 | 15.28 | 15.89 | 3,632 | +0.57% |
| 2026-07-16 | 15.9 | 16 | 15.8 | 15.8 | 1,622 | -1.25% |
| 2026-07-15 | 15.84 | 16.365 | 15.838 | 16 | 3,598 | +1.14% |
| 2026-07-14 | 15.792 | 15.83 | 15.759 | 15.82 | 1,112 | +0.13% |
| 2026-07-13 | 16.1 | 16.1 | 15.8 | 15.8 | 5,405 | -1.43% |
| 2026-07-10 | 15.81 | 16.03 | 15.81 | 16.03 | 448 | +1.51% |
| 2026-07-09 | 15.8 | 15.8 | 15.791 | 15.791 | 601 | -0.65% |
| 2026-07-08 | 16.02 | 16.02 | 15.895 | 15.895 | 623 | -0.66% |
| 2026-07-07 | 16.093 | 16.1 | 16 | 16 | 1,587 | +0.28% |
| 2026-07-06 | 16.09 | 16.345 | 15.955 | 15.955 | 4,278 | -0.22% |
| 2026-07-02 | 16.425 | 16.425 | 15.85 | 15.99 | 1,929 | -0.06% |
| 2026-07-01 | 15.941 | 16.229 | 15.941 | 16 | 890 | +1.52% |
| 2026-06-30 | 16.15 | 16.15 | 15.71 | 15.76 | 2,207 | -2.69% |
| 2026-06-29 | 16.28 | 16.28 | 15.25 | 16.265 | 2,372 | -3.41% |
| 2026-06-26 | 15.6 | 16.84 | 15.588 | 16.84 | 13,311 | +7.33% |
| 2026-06-25 | 15.63 | 15.69 | 15.63 | 15.69 | 803 | -0.28% |
| 2026-06-24 | 15.8 | 15.8 | 15.55 | 15.733 | 3,338 | -2.05% |
| 2026-06-23 | 15.945 | 16.063 | 15.945 | 16.063 | 1,087 | +0.83% |
| 2026-06-22 | 15.775 | 16.1 | 15.55 | 15.93 | 6,848 | +1.79% |
| 2026-06-18 | 15.66 | 15.75 | 15.65 | 15.65 | 2,690 | -1.39% |
| 2026-06-17 | 15.87 | 15.87 | 15.87 | 15.87 | 537 | +0.57% |
| 2026-06-16 | 15.65 | 15.78 | 15.632 | 15.78 | 1,517 | -0.19% |
| 2026-06-15 | 16.185 | 16.23 | 15.81 | 15.81 | 1,233 | -0.50% |
| 2026-06-12 | 15.75 | 15.925 | 15.6 | 15.89 | 3,037 | +0.70% |
| 2026-06-11 | 15.78 | 15.78 | 15.78 | 15.78 | 568 | +0.00% |
| 2026-06-10 | 15.94 | 16.2 | 15.78 | 15.78 | 1,842 | -0.44% |
| 2026-06-09 | 15.588 | 15.85 | 15.588 | 15.85 | 558 | +0.96% |
| 2026-06-04 | 15.51 | 15.7 | 15.51 | 15.7 | 541 | +0.64% |
| 2026-06-03 | 15.6 | 15.6 | 15.6 | 15.6 | 995 | -0.95% |
| 2026-06-02 | 15.6 | 15.75 | 15.5 | 15.75 | 1,972 | -0.51% |
| 2026-06-01 | 15.83 | 15.83 | 15.83 | 15.83 | 441 | -0.06% |
| 2026-05-29 | 15.78 | 15.84 | 15.52 | 15.84 | 4,373 | +1.02% |
| 2026-05-28 | 15.58 | 15.7 | 15.58 | 15.68 | 7,960 | -1.01% |
| 2026-05-27 | 15.975 | 15.975 | 15.675 | 15.84 | 2,472 | +0.57% |
| 2026-05-26 | 15.56 | 15.975 | 15.5 | 15.75 | 1,323 | +0.00% |
| 2026-05-22 | 16 | 16 | 15.75 | 15.75 | 1,206 | -1.25% |
| 2026-05-21 | 15.959 | 15.96 | 15.95 | 15.95 | 742 | -0.44% |
| 2026-05-20 | 15.7 | 16.02 | 15.7 | 16.02 | 1,923 | -0.63% |
| 2026-05-19 | 16.122 | 16.122 | 16.122 | 16.122 | 411 | +2.49% |
| 2026-05-18 | 15.65 | 16.04 | 15.6 | 15.73 | 1,326 | -1.07% |
| 2026-05-15 | 15.94 | 15.94 | 15.9 | 15.9 | 1,199 | -1.16% |
| 2026-05-14 | 15.95 | 16.086 | 15.95 | 16.086 | 1,525 | +0.98% |
| 2026-05-13 | 16.005 | 16.08 | 15.93 | 15.93 | 979 | -0.21% |
| 2026-05-12 | 16.041 | 16.07 | 15.81 | 15.963 | 4,184 | +1.10% |
| 2026-05-11 | 15.606 | 15.79 | 15.606 | 15.79 | 585 | -0.22% |
| 2026-05-08 | 15.65 | 15.9 | 15.65 | 15.824 | 1,131 | +0.41% |
| 2026-05-07 | 15.76 | 15.76 | 15.76 | 15.76 | 305 | +1.03% |
| 2026-05-06 | 15.6 | 15.78 | 15.6 | 15.6 | 741 | +0.00% |
| 2026-05-05 | 15.6 | 15.705 | 15.3 | 15.6 | 1,805 | -1.52% |
| 2026-04-30 | 15.835 | 15.84 | 15.552 | 15.84 | 1,484 | +0.19% |