Canterbury Park (CPHC)
NASDAQ: CPHC
· Real-Time Price · USD
16.60
0.10 (0.61%)
At close: Aug 22, 2025, 3:59 PM
16.60
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
CPHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 16.61 | 16.64 | 16.50 | 16.50 | 16.50 | -2.77% | 3,068 |
| Aug 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.54% | 546 |
| Aug 19, 2025 | 16.97 | 16.97 | 16.55 | 16.55 | 16.55 | 0.24% | 728 |
| Aug 18, 2025 | 16.53 | 16.53 | 16.41 | 16.51 | 16.51 | -2.25% | 1,200 |
| Aug 15, 2025 | 16.85 | 17.00 | 16.15 | 16.89 | 16.89 | -0.35% | 8,114 |
| Aug 14, 2025 | 16.93 | 17.06 | 16.93 | 16.95 | 16.95 | -5.57% | 4,300 |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.06% | 3,808 |
| Aug 12, 2025 | 17.05 | 17.25 | 17.01 | 17.25 | 17.25 | -1.43% | 1,500 |
| Aug 11, 2025 | 16.93 | 17.50 | 16.93 | 17.50 | 17.50 | -2.78% | 2,200 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 1 |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 1,007 |
| Aug 6, 2025 | 18.05 | 18.05 | 18.01 | 18.01 | 18.01 | -1.53% | 713 |
| Aug 5, 2025 | 18.16 | 18.29 | 18.16 | 18.29 | 18.29 | 1.95% | 334 |
| Aug 4, 2025 | 18.41 | 18.41 | 17.94 | 17.94 | 17.94 | -2.55% | 2,026 |
| Aug 1, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.00% | 1 |
| Jul 31, 2025 | 18.25 | 18.65 | 18.25 | 18.41 | 18.41 | 0.44% | 1,000 |
| Jul 30, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | -1.03% | 939 |
| Jul 29, 2025 | 18.07 | 18.52 | 18.07 | 18.52 | 18.52 | 1.87% | 800 |
| Jul 28, 2025 | 18.07 | 18.18 | 18.07 | 18.18 | 18.18 | 0.78% | 932 |
| Jul 25, 2025 | 17.93 | 18.04 | 17.93 | 18.04 | 18.04 | -2.12% | 1,320 |