CPHC Historical Prices
Canterbury Park Holding Corporation 'New' Common Stock · daily open, high, low, close & volume
Trading days
226
Period high
16.84
Period low
14.39
Period change
-0.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | -0.88% | 588 |
| Nov 5, 2026 | 15.85 | 15.87 | 15.26 | 15.87 | +0.70% | 8,880 |
| Nov 4, 2026 | 15.70 | 15.88 | 15.40 | 15.76 | +2.94% | 6,584 |
| Nov 3, 2026 | 15.50 | 15.73 | 15.31 | 15.31 | -1.92% | 2,021 |
| Nov 2, 2026 | 15.80 | 15.80 | 15.61 | 15.61 | -0.83% | 680 |
| Oct 30, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | +0.51% | 692 |
| Oct 29, 2026 | 15.58 | 15.66 | 15.58 | 15.66 | -0.38% | 1,457 |
| Oct 28, 2026 | 15.75 | 15.82 | 15.50 | 15.72 | -0.32% | 2,710 |
| Oct 27, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | +0.13% | 684 |
| Oct 26, 2026 | 15.78 | 15.78 | 15.75 | 15.75 | -0.19% | 1,227 |
| Oct 23, 2026 | 15.77 | 15.91 | 15.77 | 15.78 | -0.94% | 1,720 |
| Oct 22, 2026 | 15.93 | 15.98 | 15.85 | 15.93 | -0.37% | 2,152 |
| Oct 21, 2026 | 15.91 | 15.99 | 15.91 | 15.99 | +1.07% | 2,483 |
| Oct 20, 2026 | 15.80 | 15.91 | 15.80 | 15.82 | +0.15% | 1,419 |
| Oct 19, 2026 | 15.99 | 15.99 | 15.80 | 15.80 | -0.18% | 711 |
| Oct 16, 2026 | 15.78 | 15.90 | 15.78 | 15.82 | -0.47% | 1,009 |
| Oct 15, 2026 | 15.87 | 15.90 | 15.80 | 15.90 | -0.56% | 1,399 |
| Oct 14, 2026 | 15.75 | 16.00 | 15.75 | 15.99 | +1.85% | 1,183 |
| Oct 12, 2026 | 15.70 | 16.00 | 15.70 | 15.70 | +0.00% | 1,180 |
| Oct 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | -0.39% | 799 |
| Oct 8, 2026 | 15.68 | 15.77 | 15.68 | 15.76 | +0.55% | 585 |
| Oct 7, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | -0.48% | 250 |
| Oct 6, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | +0.96% | 404 |
| Oct 5, 2026 | 15.46 | 15.88 | 15.46 | 15.60 | -0.95% | 2,705 |
| Oct 2, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | +0.96% | 765 |
| Sep 30, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | -0.86% | 895 |
| Sep 28, 2026 | 15.41 | 15.73 | 15.41 | 15.73 | -0.29% | 459 |
| Sep 24, 2026 | 15.06 | 15.78 | 15.06 | 15.78 | +0.00% | 2,019 |
| Sep 23, 2026 | 15.06 | 15.78 | 15.06 | 15.78 | +0.83% | 811 |
| Sep 22, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | +0.16% | 2,362 |
| Sep 21, 2026 | 15.60 | 15.65 | 15.60 | 15.63 | +0.16% | 2,663 |
| Sep 18, 2026 | 15.46 | 15.80 | 15.46 | 15.60 | -1.15% | 8,037 |
| Sep 17, 2026 | 15.44 | 15.78 | 15.44 | 15.78 | +1.10% | 1,152 |
| Sep 16, 2026 | 15.64 | 15.80 | 15.44 | 15.61 | -1.70% | 2,843 |
| Sep 14, 2026 | 15.86 | 15.88 | 15.86 | 15.88 | +0.25% | 523 |
| Sep 11, 2026 | 15.83 | 15.91 | 15.81 | 15.84 | -0.06% | 1,179 |
| Sep 9, 2026 | 15.85 | 15.95 | 15.85 | 15.85 | +0.00% | 529 |
| Sep 8, 2026 | 15.85 | 15.93 | 15.85 | 15.85 | -0.69% | 897 |
| Sep 4, 2026 | 15.85 | 15.96 | 15.85 | 15.96 | +0.63% | 1,131 |
| Sep 3, 2026 | 15.91 | 15.95 | 15.85 | 15.86 | -0.31% | 2,388 |
| Sep 2, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | +0.00% | 753 |
| Aug 28, 2026 | 15.75 | 15.91 | 15.75 | 15.91 | +0.25% | 1,231 |
| Aug 26, 2026 | 15.78 | 15.89 | 15.78 | 15.87 | +0.76% | 775 |
| Aug 25, 2026 | 15.70 | 15.85 | 15.70 | 15.75 | +0.70% | 5,149 |
| Aug 24, 2026 | 15.85 | 15.85 | 15.64 | 15.64 | -2.19% | 647 |
| Aug 21, 2026 | 16.00 | 16.00 | 15.80 | 15.99 | +2.20% | 3,678 |
| Aug 20, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | +0.29% | 188 |
| Aug 19, 2026 | 15.70 | 15.72 | 15.60 | 15.60 | -0.00% | 4,281 |
| Aug 18, 2026 | 15.56 | 15.60 | 15.56 | 15.60 | -0.19% | 1,660 |
| Aug 17, 2026 | 15.60 | 16.00 | 15.56 | 15.63 | -0.60% | 7,001 |
| Aug 14, 2026 | 15.63 | 15.72 | 15.63 | 15.72 | -0.54% | 1,129 |
| Aug 13, 2026 | 15.57 | 15.81 | 15.43 | 15.81 | +0.76% | 716 |
| Aug 12, 2026 | 15.50 | 15.80 | 15.50 | 15.69 | +1.82% | 1,326 |
| Aug 11, 2026 | 15.50 | 15.81 | 15.41 | 15.41 | -0.36% | 1,175 |
| Aug 10, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | -0.51% | 373 |
| Aug 7, 2026 | 15.30 | 15.54 | 15.30 | 15.54 | +1.85% | 645 |
| Aug 6, 2026 | 15.25 | 15.30 | 15.25 | 15.26 | -1.34% | 446 |
| Aug 5, 2026 | 15.32 | 15.47 | 15.32 | 15.47 | +1.78% | 483 |
| Aug 4, 2026 | 15.18 | 15.37 | 15.18 | 15.20 | -0.65% | 2,711 |
| Aug 3, 2026 | 15.48 | 15.49 | 15.20 | 15.30 | +0.00% | 3,734 |
| Jul 31, 2026 | 15.30 | 15.65 | 15.30 | 15.30 | +0.33% | 1,537 |
| Jul 30, 2026 | 15.59 | 15.59 | 15.25 | 15.25 | -2.12% | 2,142 |
| Jul 28, 2026 | 15.32 | 15.79 | 15.32 | 15.58 | +0.68% | 2,781 |
| Jul 27, 2026 | 15.39 | 15.91 | 15.39 | 15.47 | -0.48% | 1,323 |
| Jul 24, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | +0.91% | 654 |
| Jul 23, 2026 | 15.63 | 15.63 | 15.28 | 15.41 | -3.26% | 2,666 |
| Jul 22, 2026 | 15.77 | 15.93 | 15.63 | 15.93 | +0.63% | 1,181 |
| Jul 21, 2026 | 16.16 | 16.16 | 15.66 | 15.83 | +0.00% | 2,621 |
| Jul 20, 2026 | 15.85 | 15.85 | 15.82 | 15.83 | -0.38% | 1,294 |
| Jul 17, 2026 | 15.28 | 15.98 | 15.28 | 15.89 | +0.57% | 3,632 |
| Jul 16, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | -1.25% | 1,622 |
| Jul 15, 2026 | 15.84 | 16.36 | 15.84 | 16.00 | +1.14% | 3,598 |
| Jul 14, 2026 | 15.79 | 15.83 | 15.76 | 15.82 | +0.13% | 1,105 |
| Jul 13, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | -1.43% | 5,405 |
| Jul 10, 2026 | 15.81 | 16.03 | 15.81 | 16.03 | +1.51% | 448 |
| Jul 9, 2026 | 15.80 | 15.80 | 15.79 | 15.79 | -0.65% | 601 |
| Jul 8, 2026 | 16.02 | 16.02 | 15.89 | 15.89 | -0.66% | 623 |
| Jul 7, 2026 | 16.09 | 16.10 | 16.00 | 16.00 | +0.28% | 1,587 |
| Jul 6, 2026 | 16.09 | 16.34 | 15.96 | 15.96 | -0.22% | 4,278 |
| Jul 2, 2026 | 16.43 | 16.43 | 15.85 | 15.99 | -0.06% | 1,929 |
| Jul 1, 2026 | 15.94 | 16.23 | 15.94 | 16.00 | +1.52% | 872 |
| Jun 30, 2026 | 16.15 | 16.15 | 15.71 | 15.76 | -3.10% | 2,207 |
| Jun 29, 2026 | 16.28 | 16.28 | 15.25 | 16.27 | -3.41% | 2,372 |
| Jun 26, 2026 | 15.60 | 16.84 | 15.59 | 16.84 | +7.33% | 13,311 |
| Jun 25, 2026 | 15.63 | 15.69 | 15.63 | 15.69 | -0.28% | 803 |
| Jun 24, 2026 | 15.80 | 15.80 | 15.55 | 15.73 | -2.05% | 3,338 |
| Jun 23, 2026 | 15.95 | 16.06 | 15.95 | 16.06 | +0.83% | 1,087 |
| Jun 22, 2026 | 15.78 | 16.10 | 15.55 | 15.93 | +1.79% | 6,849 |
| Jun 18, 2026 | 15.66 | 15.75 | 15.65 | 15.65 | -1.39% | 2,690 |
| Jun 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | +0.57% | 537 |
| Jun 16, 2026 | 15.65 | 15.78 | 15.63 | 15.78 | -0.19% | 1,518 |
| Jun 15, 2026 | 16.18 | 16.23 | 15.81 | 15.81 | -0.50% | 1,233 |
| Jun 12, 2026 | 15.75 | 15.93 | 15.60 | 15.89 | +0.70% | 3,037 |
| Jun 11, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | -0.00% | 569 |
| Jun 10, 2026 | 15.94 | 16.20 | 15.78 | 15.78 | -0.44% | 1,842 |
| Jun 9, 2026 | 15.59 | 15.85 | 15.59 | 15.85 | +0.96% | 559 |
| Jun 4, 2026 | 15.51 | 15.70 | 15.51 | 15.70 | +0.64% | 542 |
| Jun 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | -0.95% | 996 |
| Jun 2, 2026 | 15.60 | 15.75 | 15.50 | 15.75 | -0.51% | 1,973 |
| Jun 1, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | -0.06% | 442 |
| May 29, 2026 | 15.78 | 15.84 | 15.52 | 15.84 | +1.02% | 4,374 |
| May 28, 2026 | 15.58 | 15.70 | 15.58 | 15.68 | -1.01% | 7,961 |
| May 27, 2026 | 15.97 | 15.97 | 15.68 | 15.84 | +0.57% | 2,472 |
| May 26, 2026 | 15.56 | 15.97 | 15.50 | 15.75 | +0.00% | 1,323 |
| May 22, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | -1.25% | 1,207 |
| May 21, 2026 | 15.96 | 15.96 | 15.95 | 15.95 | -0.44% | 743 |
| May 20, 2026 | 15.70 | 16.02 | 15.70 | 16.02 | -0.63% | 1,924 |
| May 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | +2.49% | 411 |
| May 18, 2026 | 15.65 | 16.04 | 15.60 | 15.73 | -1.07% | 1,326 |
| May 15, 2026 | 15.94 | 15.94 | 15.90 | 15.90 | -1.16% | 1,200 |
| May 14, 2026 | 15.95 | 16.09 | 15.95 | 16.09 | +0.98% | 1,526 |
| May 13, 2026 | 16.00 | 16.08 | 15.93 | 15.93 | -0.21% | 979 |
| May 12, 2026 | 16.04 | 16.07 | 15.81 | 15.96 | +1.10% | 4,185 |
| May 11, 2026 | 15.61 | 15.79 | 15.61 | 15.79 | -0.22% | 586 |
| May 8, 2026 | 15.65 | 15.90 | 15.65 | 15.82 | +0.41% | 1,131 |
| May 7, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | +1.03% | 306 |
| May 6, 2026 | 15.60 | 15.78 | 15.60 | 15.60 | +0.00% | 742 |
| May 5, 2026 | 15.60 | 15.71 | 15.30 | 15.60 | -1.52% | 1,805 |
| Apr 30, 2026 | 15.84 | 15.84 | 15.55 | 15.84 | +0.19% | 1,485 |
| Apr 29, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | +0.86% | 540 |
| Apr 28, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | +0.61% | 384 |
| Apr 27, 2026 | 15.68 | 15.85 | 15.39 | 15.58 | -0.51% | 8,279 |
| Apr 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | -1.20% | 1,881 |
| Apr 23, 2026 | 15.84 | 15.85 | 15.84 | 15.85 | +0.13% | 1,221 |
| Apr 22, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | +0.51% | 567 |
| Apr 21, 2026 | 15.80 | 15.80 | 15.55 | 15.75 | +0.77% | 1,152 |
| Apr 20, 2026 | 15.70 | 15.70 | 15.63 | 15.63 | -0.45% | 991 |
| Apr 17, 2026 | 15.65 | 15.70 | 15.65 | 15.70 | +0.06% | 3,425 |
| Apr 16, 2026 | 15.60 | 15.69 | 15.55 | 15.69 | +0.58% | 758 |
| Apr 15, 2026 | 15.47 | 15.60 | 15.47 | 15.60 | +0.00% | 1,296 |
| Apr 14, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | +0.00% | 1,071 |
| Apr 13, 2026 | 15.41 | 15.60 | 15.41 | 15.60 | -0.57% | 561 |
| Apr 10, 2026 | 15.60 | 15.71 | 15.60 | 15.69 | +0.51% | 1,607 |
| Apr 8, 2026 | 15.40 | 15.63 | 15.40 | 15.61 | +1.36% | 3,244 |
| Apr 6, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | +0.65% | 588 |
| Apr 2, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | -1.05% | 654 |
| Apr 1, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | -0.81% | 448 |
| Mar 31, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | +1.76% | 638 |
| Mar 30, 2026 | 15.26 | 15.32 | 15.26 | 15.32 | -0.45% | 618 |
| Mar 27, 2026 | 15.25 | 15.39 | 15.25 | 15.39 | +0.92% | 336 |
| Mar 26, 2026 | 14.95 | 15.26 | 14.95 | 15.25 | -0.97% | 1,182 |
| Mar 24, 2026 | 15.44 | 15.44 | 15.40 | 15.40 | -0.65% | 1,040 |
| Mar 23, 2026 | 15.50 | 15.59 | 15.37 | 15.50 | -0.26% | 1,481 |
| Mar 20, 2026 | 15.44 | 15.54 | 15.40 | 15.54 | +1.15% | 815 |
| Mar 19, 2026 | 15.47 | 15.47 | 15.36 | 15.36 | -1.83% | 1,563 |
| Mar 18, 2026 | 15.55 | 15.85 | 15.55 | 15.65 | -0.38% | 3,049 |
| Mar 17, 2026 | 15.63 | 15.75 | 15.50 | 15.71 | +0.00% | 3,312 |
| Mar 16, 2026 | 15.71 | 15.80 | 15.71 | 15.71 | -0.06% | 908 |
| Mar 13, 2026 | 15.54 | 15.72 | 15.54 | 15.72 | +1.42% | 728 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.26 | 15.50 | -1.02% | 2,061 |
| Mar 11, 2026 | 15.60 | 15.68 | 15.60 | 15.66 | -0.45% | 1,739 |
| Mar 10, 2026 | 15.50 | 15.74 | 15.50 | 15.73 | +0.45% | 2,019 |
| Mar 9, 2026 | 15.38 | 15.71 | 15.38 | 15.66 | +2.04% | 1,368 |
| Mar 6, 2026 | 15.30 | 15.37 | 15.30 | 15.35 | -0.21% | 2,089 |
| Mar 5, 2026 | 15.27 | 15.38 | 15.27 | 15.38 | -1.50% | 1,844 |
| Mar 4, 2026 | 15.50 | 15.62 | 15.45 | 15.62 | +0.74% | 1,403 |
| Mar 3, 2026 | 15.57 | 15.57 | 15.50 | 15.50 | -0.06% | 468 |
| Mar 2, 2026 | 15.50 | 15.63 | 15.50 | 15.51 | -0.89% | 1,118 |
| Feb 27, 2026 | 15.63 | 15.66 | 15.55 | 15.65 | +0.90% | 1,294 |
| Feb 26, 2026 | 15.65 | 15.80 | 15.50 | 15.51 | -0.89% | 2,239 |
| Feb 25, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | +0.64% | 603 |
| Feb 24, 2026 | 15.49 | 15.55 | 15.47 | 15.55 | -2.81% | 653 |
| Feb 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | +2.50% | 292 |
| Feb 17, 2026 | 15.88 | 15.94 | 15.14 | 15.61 | +0.00% | 4,722 |
| Feb 12, 2026 | 15.46 | 15.73 | 15.46 | 15.61 | -0.45% | 1,161 |
| Feb 11, 2026 | 15.46 | 15.68 | 15.46 | 15.68 | +2.62% | 859 |
| Feb 10, 2026 | 15.06 | 15.48 | 15.05 | 15.28 | -1.42% | 3,154 |
| Feb 9, 2026 | 15.28 | 15.65 | 15.28 | 15.50 | +3.26% | 3,267 |
| Feb 6, 2026 | 15.75 | 15.75 | 14.93 | 15.01 | -4.98% | 6,604 |
| Feb 5, 2026 | 15.53 | 15.80 | 15.50 | 15.80 | +0.61% | 1,414 |
| Feb 4, 2026 | 15.95 | 15.95 | 15.70 | 15.70 | -0.51% | 675 |
| Feb 3, 2026 | 15.88 | 15.89 | 15.75 | 15.78 | +1.15% | 1,713 |
| Feb 2, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | +0.65% | 747 |
| Jan 30, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | -1.84% | 655 |
| Jan 29, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | +1.02% | 511 |
| Jan 28, 2026 | 15.52 | 15.63 | 15.52 | 15.63 | +1.96% | 1,641 |
| Jan 27, 2026 | 15.63 | 15.80 | 15.00 | 15.33 | -2.17% | 3,463 |
| Jan 26, 2026 | 15.65 | 15.90 | 15.60 | 15.67 | -1.48% | 2,822 |
| Jan 23, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | +1.08% | 281 |
| Jan 22, 2026 | 15.67 | 15.73 | 15.67 | 15.73 | -1.72% | 1,138 |
| Jan 21, 2026 | 15.29 | 16.16 | 15.29 | 16.01 | +3.29% | 4,645 |
| Jan 20, 2026 | 15.28 | 15.50 | 15.00 | 15.50 | +1.65% | 4,727 |
| Jan 16, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | +0.27% | 246 |
| Jan 15, 2026 | 14.93 | 15.50 | 14.93 | 15.21 | -0.54% | 1,688 |
| Jan 14, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | +1.38% | 739 |
| Jan 13, 2026 | 14.94 | 15.08 | 14.93 | 15.08 | -0.42% | 1,905 |
| Jan 12, 2026 | 14.98 | 15.18 | 14.93 | 15.14 | -0.04% | 1,077 |
| Jan 9, 2026 | 15.07 | 15.41 | 15.07 | 15.15 | +0.53% | 1,610 |
| Jan 8, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | -1.61% | 801 |
| Jan 7, 2026 | 15.46 | 15.46 | 15.23 | 15.32 | -0.61% | 1,465 |
| Jan 6, 2026 | 15.39 | 15.44 | 15.35 | 15.41 | +0.72% | 1,557 |
| Jan 2, 2026 | 15.26 | 15.30 | 15.06 | 15.30 | -0.65% | 2,483 |
| Dec 31, 2025 | 15.18 | 15.40 | 15.18 | 15.40 | +1.85% | 1,966 |
| Dec 30, 2025 | 15.30 | 15.33 | 15.10 | 15.12 | -0.53% | 4,521 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | -0.72% | 799 |
| Dec 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | +1.53% | 461 |
| Dec 23, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% | 643 |
| Dec 22, 2025 | 14.70 | 15.19 | 14.70 | 15.16 | +4.55% | 4,003 |
| Dec 19, 2025 | 15.27 | 15.27 | 14.39 | 14.50 | -3.97% | 4,412 |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 340 |
| Dec 17, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | +0.66% | 1,895 |
| Dec 16, 2025 | 15.10 | 15.24 | 15.10 | 15.10 | -1.21% | 1,530 |
| Dec 15, 2025 | 15.14 | 15.29 | 15.10 | 15.29 | +0.31% | 1,307 |
| Dec 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | +0.45% | 413 |
| Dec 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | +0.46% | 780 |
| Dec 10, 2025 | 15.25 | 15.40 | 15.10 | 15.10 | -0.07% | 1,969 |
| Dec 9, 2025 | 15.30 | 15.49 | 15.11 | 15.11 | +0.07% | 1,064 |
| Dec 8, 2025 | 15.07 | 15.10 | 15.07 | 15.10 | -2.58% | 734 |
| Dec 5, 2025 | 15.07 | 15.50 | 15.07 | 15.50 | +2.85% | 979 |
| Dec 4, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | -1.30% | 438 |
| Dec 3, 2025 | 15.04 | 15.27 | 15.04 | 15.27 | +0.44% | 967 |
| Dec 1, 2025 | 15.03 | 15.20 | 15.03 | 15.20 | +0.75% | 1,673 |
| Nov 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | -1.05% | 266 |
| Nov 26, 2025 | 15.20 | 15.25 | 15.14 | 15.25 | +0.00% | 9,530 |
| Nov 25, 2025 | 15.18 | 15.25 | 15.18 | 15.25 | +0.72% | 977 |
| Nov 24, 2025 | 15.11 | 15.50 | 15.11 | 15.14 | -1.04% | 1,779 |
| Nov 21, 2025 | 15.12 | 15.30 | 15.12 | 15.30 | -0.39% | 996 |
| Nov 20, 2025 | 15.30 | 15.36 | 15.25 | 15.36 | -0.10% | 1,473 |
| Nov 19, 2025 | 15.40 | 15.40 | 15.38 | 15.38 | +0.69% | 1,986 |
| Nov 18, 2025 | 15.30 | 15.40 | 15.27 | 15.27 | -0.13% | 1,194 |
| Nov 17, 2025 | 15.38 | 15.38 | 15.26 | 15.29 | -0.59% | 2,091 |
| Nov 14, 2025 | 15.42 | 15.48 | 15.38 | 15.38 | -2.78% | 3,523 |
| Nov 13, 2025 | 15.85 | 15.85 | 15.82 | 15.82 | -1.03% | 906 |
| Nov 12, 2025 | 15.80 | 15.98 | 15.80 | 15.98 | +1.21% | 557 |
| Nov 11, 2025 | 15.72 | 15.79 | 15.33 | 15.79 | +0.28% | 1,344 |
| Nov 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | +0.45% | 250 |
Daily open, high, low, close and volume for Canterbury Park Holding Corporation 'New' Common Stock (CPHC). Showing 226 trading days. Unadjusted prices.