Canterbury Park Holding Corporation 'New' Common Stockのデータ

Canterbury Park Holding Corporation 'New' Common Stockの基本情報

名前 Canterbury Park Holding Corporation 'New' Common Stock
ティッカー CPHC
United States
上場年 nan
セクター Consumer Services

Canterbury Park Holding Corporation 'New' Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.32 13.31 13.32 13.31 800.0 13.31
2021-02-12 13.3 13.0 13.15 13.3 2000.0 13.3
2021-02-11 13.25 13.02 13.25 13.22 2600.0 13.22
2021-02-10 13.4 13.13 13.4 13.4 3200.0 13.4
2021-02-09 13.31 13.27 13.31 13.31 3500.0 13.31
2021-02-08 13.4 13.3 13.3 13.4 400.0 13.4
2021-02-05 13.21 13.05 13.1 13.05 2800.0 13.05
2021-02-04 13.17 13.11 13.11 13.13 1700.0 13.13
2021-02-03 13.3 13.11 13.3 13.11 1800.0 13.11
2021-02-02 13.25 13.25 13.25 13.25 400.0 13.25
2021-02-01 13.48 13.36 13.36 13.48 500.0 13.48
2021-01-29 13.5 13.35 13.41 13.45 2200.0 13.45
2021-01-28 13.65 13.0 13.57 13.0 6400.0 13.0
2021-01-27 13.3 12.8 13.3 12.8 2500.0 12.8
2021-01-26 13.27 13.27 13.27 13.27 400.0 13.27
2021-01-25 13.28 12.88 13.28 12.88 700.0 12.88
2021-01-22 13.29 13.26 13.28 13.29 1000.0 13.29
2021-01-21 13.07 13.07 13.07 13.07 400.0 13.07
2021-01-20 13.2 13.06 13.2 13.06 700.0 13.06
2021-01-19 13.3 13.04 13.3 13.26 2300.0 13.26
2021-01-15 13.27 13.15 13.27 13.25 1100.0 13.25
2021-01-14 13.26 13.13 13.17 13.26 1000.0 13.26
2021-01-13 13.1 12.9 13.02 13.04 4300.0 13.04
2021-01-12 13.86 13.18 13.75 13.18 7400.0 13.18
2021-01-11 13.07 13.07 13.07 13.07 300.0 13.07
2021-01-08 13.65 13.01 13.64 13.23 5700.0 13.23
2021-01-07 13.55 13.0 13.09 13.55 11100.0 13.55
2021-01-06 13.63 11.86 12.72 12.9 13400.0 12.9
2021-01-05 12.2 11.8 11.8 12.2 600.0 12.2
2021-01-04 11.82 11.75 11.75 11.82 600.0 11.82
2020-12-31 11.97 11.97 11.97 11.97 400.0 11.97
2020-12-30 12.16 11.87 12.13 11.97 2000.0 11.97
2020-12-29 12.3 12.3 12.3 12.3 0.0 12.3
2020-12-28 12.4 12.3 12.4 12.3 6800.0 12.3
2020-12-24 12.4 12.36 12.4 12.36 300.0 12.36
2020-12-23 12.39 12.15 12.15 12.3 900.0 12.3
2020-12-22 12.25 12.07 12.25 12.2 6900.0 12.2
2020-12-21 12.32 12.25 12.32 12.25 800.0 12.25
2020-12-18 12.4 12.05 12.4 12.07 3800.0 12.07
2020-12-17 12.65 12.28 12.65 12.28 900.0 12.28
2020-12-16 12.65 12.31 12.44 12.55 3100.0 12.55
2020-12-15 12.45 12.45 12.45 12.45 0.0 12.45
2020-12-14 12.47 12.21 12.43 12.45 4400.0 12.45
2020-12-11 12.52 12.35 12.5 12.52 1200.0 12.52
2020-12-10 12.54 12.43 12.5 12.43 1300.0 12.43
2020-12-09 12.22 12.22 12.22 12.22 400.0 12.22
2020-12-08 12.5 12.14 12.5 12.16 1900.0 12.16
2020-12-07 12.68 12.31 12.68 12.31 1400.0 12.31
2020-12-04 12.4 12.2 12.4 12.2 600.0 12.2
2020-12-03 12.44 12.2 12.2 12.34 1300.0 12.34
2020-12-02 12.2 12.1 12.1 12.18 2100.0 12.18
2020-12-01 12.07 12.07 12.07 12.07 500.0 12.07
2020-11-30 11.91 11.85 11.9 11.89 5700.0 11.89
2020-11-27 12.18 11.25 11.44 12.18 1900.0 12.18
2020-11-25 11.23 11.1 11.23 11.23 1200.0 11.23
2020-11-24 11.9 11.9 11.9 11.9 400.0 11.9
2020-11-23 12.17 11.63 11.68 11.93 3300.0 11.93
2020-11-20 12.06 11.5 12.0 11.71 3300.0 11.71
2020-11-19 12.23 11.11 11.13 11.99 2700.0 11.99
2020-11-18 12.25 12.17 12.25 12.25 6600.0 12.25
2020-11-17 12.6 12.52 12.6 12.52 900.0 12.52
2020-11-16 12.5 12.0 12.0 12.5 23900.0 12.5
2020-11-13 12.4 12.04 12.15 12.04 700.0 12.04
2020-11-12 12.11 12.11 12.11 12.11 0.0 12.11
2020-11-11 12.11 12.04 12.04 12.11 300.0 12.11
2020-11-10 12.45 12.25 12.45 12.34 2400.0 12.34
2020-11-09 12.49 12.2 12.2 12.4 8100.0 12.4
2020-11-06 11.56 11.03 11.03 11.4 1000.0 11.4
2020-11-05 11.85 10.64 11.75 11.25 6400.0 11.25
2020-11-04 12.19 12.19 12.19 12.19 0.0 12.19
2020-11-03 12.22 11.77 11.99 12.19 1600.0 12.19
2020-11-02 12.23 11.75 11.95 12.23 1100.0 12.23
2020-10-30 12.17 12.17 12.17 12.17 0.0 12.17
2020-10-29 12.17 10.75 10.75 12.17 1300.0 12.17
2020-10-28 12.2 10.91 11.5 11.75 1700.0 11.75
2020-10-27 12.1 11.9 11.9 11.91 2900.0 11.91
2020-10-26 12.01 11.86 11.94 11.86 1200.0 11.86
2020-10-23 12.01 11.91 12.0 12.01 1200.0 12.01
2020-10-22 12.7 11.87 12.2 11.87 1800.0 11.87
2020-10-21 11.93 11.93 11.93 11.93 400.0 11.93
2020-10-20 12.0 12.0 12.0 12.0 600.0 12.0
2020-10-19 12.15 12.15 12.15 12.15 100.0 12.15
2020-10-16 12.35 11.86 12.33 12.15 1300.0 12.15
2020-10-15 12.8 12.8 12.8 12.8 0.0 12.8
2020-10-14 12.8 12.8 12.8 12.8 200.0 12.8
2020-10-13 12.1 12.03 12.1 12.1 3500.0 12.1
2020-10-12 12.25 12.25 12.25 12.25 300.0 12.25
2020-10-09 12.25 12.25 12.25 12.25 0.0 12.25
2020-10-08 12.25 12.25 12.25 12.25 500.0 12.25
2020-10-07 12.0 11.97 11.97 12.0 500.0 12.0
2020-10-06 12.4 12.05 12.4 12.05 1200.0 12.05
2020-10-05 12.05 12.05 12.05 12.05 800.0 12.05
2020-10-02 12.07 12.07 12.07 12.07 0.0 12.07
2020-10-01 12.07 12.07 12.07 12.07 1100.0 12.07
2020-09-30 12.07 12.07 12.07 12.07 0.0 12.07
2020-09-29 12.07 12.0 12.0 12.07 400.0 12.07
2020-09-28 12.22 12.12 12.19 12.22 1800.0 12.22
2020-09-25 12.63 12.25 12.63 12.25 600.0 12.25
2020-09-24 12.5 12.25 12.25 12.31 2000.0 12.31
2020-09-23 12.62 12.62 12.62 12.62 700.0 12.62
2020-09-22 12.99 12.26 12.69 12.31 1800.0 12.31
2020-09-21 13.02 12.63 12.88 12.8 1900.0 12.8
2020-09-18 13.0 12.5 12.5 13.0 9800.0 13.0
2020-09-17 12.75 12.56 12.71 12.56 5100.0 12.56
2020-09-16 12.42 12.25 12.25 12.42 2200.0 12.42
2020-09-15 12.29 11.93 11.93 12.07 2500.0 12.07
2020-09-14 12.7 12.29 12.67 12.29 1600.0 12.29
2020-09-11 12.29 12.25 12.25 12.25 800.0 12.25
2020-09-10 12.74 12.0 12.74 12.25 1400.0 12.25
2020-09-09 12.25 11.86 12.19 12.25 2200.0 12.25
2020-09-08 12.7 11.95 12.36 12.33 2000.0 12.33
2020-09-04 12.2 11.95 11.95 12.2 1000.0 12.2
2020-09-03 12.83 11.95 12.45 12.1 3400.0 12.1
2020-09-02 12.5 11.89 11.89 12.02 1700.0 12.02
2020-09-01 11.81 11.7 11.7 11.81 800.0 11.81
2020-08-31 12.15 11.85 12.15 11.92 1800.0 11.92
2020-08-28 12.26 12.2 12.26 12.23 900.0 12.23
2020-08-27 12.48 12.25 12.48 12.3 800.0 12.3
2020-08-26 12.23 12.1 12.1 12.23 800.0 12.23
2020-08-25 12.25 12.2 12.25 12.2 800.0 12.2
2020-08-24 12.5 12.05 12.05 12.5 1400.0 12.5
2020-08-21 12.24 11.95 11.95 12.24 2100.0 12.24
2020-08-20 12.16 11.65 11.95 11.96 5800.0 11.96
2020-08-19 12.05 11.2 11.52 11.95 8100.0 11.95
2020-08-18 13.35 12.3 12.94 12.8 11000.0 12.8
2020-08-17 13.4 12.56 13.4 13.01 4800.0 13.01
2020-08-14 13.73 12.53 13.22 12.66 16100.0 12.66
2020-08-13 18.0 11.23 11.23 12.26 222900.0 12.26
2020-08-12 11.13 11.13 11.13 11.13 1000.0 11.13
2020-08-11 11.24 10.94 10.94 11.24 9400.0 11.24
2020-08-10 10.81 10.81 10.81 10.81 900.0 10.81
2020-08-07 10.45 10.45 10.45 10.45 400.0 10.45
2020-08-06 11.21 10.54 11.0 10.56 6800.0 10.56
2020-08-05 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-04 11.25 10.61 10.89 11.0 3600.0 11.0
2020-08-03 11.21 10.56 10.56 11.21 1100.0 11.21
2020-07-31 10.56 10.52 10.52 10.56 2100.0 10.56
2020-07-30 10.78 10.78 10.78 10.78 0.0 10.78
2020-07-29 10.78 10.78 10.78 10.78 400.0 10.78
2020-07-28 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-27 10.55 10.55 10.55 10.55 0.0 10.55
2020-07-24 10.55 10.55 10.55 10.55 400.0 10.55
2020-07-23 10.7 10.7 10.7 10.7 0.0 10.7
2020-07-22 10.92 10.69 10.92 10.7 3800.0 10.7
2020-07-21 10.83 10.2 10.2 10.53 1700.0 10.53
2020-07-20 10.61 10.5 10.5 10.61 500.0 10.61
2020-07-17 10.28 10.28 10.28 10.28 500.0 10.28
2020-07-16 10.35 10.35 10.35 10.35 500.0 10.35
2020-07-15 10.79 10.29 10.79 10.29 600.0 10.29
2020-07-14 10.54 10.54 10.54 10.54 0.0 10.54
2020-07-13 10.55 10.5 10.5 10.54 600.0 10.54
2020-07-10 10.55 10.55 10.55 10.55 500.0 10.55
2020-07-09 10.78 10.78 10.78 10.78 0.0 10.78
2020-07-08 10.78 10.78 10.78 10.78 400.0 10.78
2020-07-07 11.07 10.7 11.07 10.71 16100.0 10.71
2020-07-06 11.0 11.0 11.0 11.0 600.0 11.0
2020-07-02 11.0 10.55 10.97 10.75 8500.0 10.75
2020-07-01 10.75 10.7 10.7 10.75 5400.0 10.75
2020-06-30 10.97 10.6 10.6 10.94 2600.0 10.94
2020-06-29 10.92 10.92 10.92 10.92 1300.0 10.92
2020-06-26 10.98 10.98 10.98 10.98 200.0 10.98
2020-06-25 11.07 11.07 11.07 11.07 0.0 11.07
2020-06-24 11.07 10.5 10.85 11.07 1200.0 11.07
2020-06-23 11.48 10.61 11.48 10.88 1500.0 10.88
2020-06-22 11.2 11.16 11.16 11.2 800.0 11.2
2020-06-19 11.16 11.16 11.16 11.16 0.0 11.16
2020-06-18 11.59 11.15 11.59 11.16 1000.0 11.16
2020-06-17 11.89 10.95 10.95 11.89 900.0 11.89
2020-06-16 10.94 10.75 10.94 10.82 800.0 10.82
2020-06-15 10.5 10.5 10.5 10.5 100.0 10.5
2020-06-12 10.5 10.5 10.5 10.5 0.0 10.5
2020-06-11 10.79 10.5 10.79 10.5 600.0 10.5
2020-06-10 11.57 11.14 11.57 11.14 1700.0 11.14
2020-06-09 11.72 11.2 11.2 11.72 1200.0 11.72
2020-06-08 11.52 11.52 11.52 11.52 500.0 11.52
2020-06-05 11.57 11.48 11.57 11.52 1100.0 11.52
2020-06-04 12.0 10.79 10.79 11.19 2200.0 11.19
2020-06-03 11.95 10.81 11.75 11.95 1100.0 11.95
2020-06-02 11.75 11.18 11.2 11.75 3000.0 11.75
2020-06-01 10.8 10.8 10.8 10.8 300.0 10.8
2020-05-29 11.38 11.0 11.0 11.01 900.0 11.01
2020-05-28 11.21 10.65 10.65 11.01 1300.0 11.01
2020-05-27 11.83 10.0 10.09 11.55 4300.0 11.55
2020-05-26 10.5 9.61 10.03 10.42 8600.0 10.42
2020-05-22 10.45 10.07 10.36 10.45 1900.0 10.45
2020-05-21 10.5 9.5 10.05 10.2 4400.0 10.2
2020-05-20 10.4 10.0 10.2 10.35 4800.0 10.35
2020-05-19 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-18 10.06 9.96 10.05 9.99 2400.0 9.99
2020-05-15 10.0 9.8 9.88 10.0 2000.0 10.0
2020-05-14 9.78 9.42 9.42 9.78 2300.0 9.78
2020-05-13 10.05 9.74 10.05 9.8 1000.0 9.8
2020-05-12 9.95 9.85 9.85 9.95 2100.0 9.95
2020-05-11 10.19 9.88 9.9 9.88 4400.0 9.88
2020-05-08 9.99 9.99 9.99 9.99 400.0 9.99
2020-05-07 10.18 9.86 10.18 9.86 1700.0 9.86
2020-05-06 10.48 9.86 10.48 9.86 1300.0 9.86
2020-05-05 11.51 10.17 10.81 10.17 7500.0 10.17
2020-05-04 10.4 10.0 10.0 10.1 1800.0 10.1
2020-05-01 9.55 9.52 9.52 9.55 300.0 9.55
2020-04-30 9.83 9.46 9.7 9.83 2300.0 9.83
2020-04-29 9.85 9.7 9.84 9.85 3100.0 9.85
2020-04-28 9.75 9.5 9.5 9.75 500.0 9.75
2020-04-27 9.54 9.43 9.45 9.5 1400.0 9.5
2020-04-24 9.65 9.48 9.48 9.65 1200.0 9.65
2020-04-23 9.88 9.51 9.52 9.53 1900.0 9.53
2020-04-22 9.88 9.43 9.43 9.55 900.0 9.55
2020-04-21 9.93 9.37 9.5 9.45 5300.0 9.45
2020-04-20 10.0 9.57 10.0 9.57 700.0 9.57
2020-04-17 10.0 9.0 10.0 9.99 1600.0 9.99
2020-04-16 9.95 9.61 9.61 9.7 2200.0 9.7
2020-04-15 9.95 9.8 9.8 9.95 600.0 9.95
2020-04-14 10.3 9.9 10.09 10.05 2400.0 10.05
2020-04-13 10.0 9.98 10.0 10.0 2200.0 10.0
2020-04-09 10.59 9.54 9.88 9.98 13500.0 9.98
2020-04-08 10.78 9.74 10.78 10.34 900.0 10.34
2020-04-07 10.82 9.51 10.1 10.82 12800.0 10.82
2020-04-06 10.65 9.55 9.87 10.49 2300.0 10.49
2020-04-03 10.08 10.01 10.08 10.01 1300.0 10.01
2020-04-02 11.0 10.03 11.0 10.03 1400.0 10.03
2020-04-01 11.65 10.86 10.86 11.65 1100.0 11.65
2020-03-31 10.39 9.5 9.5 10.39 3700.0 10.39
2020-03-30 10.03 9.01 9.55 10.03 1200.0 10.03
2020-03-27 9.5 8.37 9.5 9.37 14000.0 9.37
2020-03-26 9.73 8.82 8.97 9.42 3700.0 9.42
2020-03-25 8.7 8.17 8.25 8.7 5200.0 8.7
2020-03-24 8.74 8.0 8.0 8.05 5700.0 8.05
2020-03-23 8.81 8.06 8.07 8.81 2400.0 8.81
2020-03-20 8.74 8.01 8.54 8.11 19300.0 8.11
2020-03-19 8.43 8.01 8.01 8.07 6200.0 8.07
2020-03-18 8.75 7.8 8.44 8.07 6600.0 8.07
2020-03-17 10.04 9.01 10.04 9.88 10000.0 9.88
2020-03-16 11.2 10.01 11.1 10.46 18900.0 10.46
2020-03-13 11.47 11.3 11.3 11.47 700.0 11.47
2020-03-12 13.01 11.0 13.01 11.0 6400.0 11.0
2020-03-11 13.97 13.25 13.49 13.25 3000.0 13.25
2020-03-10 13.5 11.2 11.2 13.5 197700.0 13.5
2020-03-09 12.5 11.0 11.0 11.97 5100.0 11.97
2020-03-06 11.08 11.0 11.0 11.0 2700.0 11.0
2020-03-05 11.87 11.87 11.87 11.87 0.0 11.87
2020-03-04 11.87 10.75 10.75 11.87 46400.0 11.87
2020-03-03 11.52 10.0 11.5 10.57 37300.0 10.57
2020-03-02 11.72 11.43 11.5 11.55 2200.0 11.55
2020-02-28 11.85 11.85 11.85 11.85 0.0 11.85
2020-02-27 11.9 11.6 11.6 11.85 18900.0 11.85
2020-02-26 12.39 11.6 12.25 11.6 2200.0 11.6
2020-02-25 12.5 12.35 12.5 12.35 12700.0 12.35
2020-02-24 12.52 12.35 12.5 12.52 24800.0 12.52
2020-02-21 12.55 12.35 12.52 12.5 17200.0 12.5
2020-02-20 12.52 12.52 12.52 12.52 100.0 12.52
2020-02-19 12.52 12.52 12.52 12.52 0.0 12.52
2020-02-18 12.52 12.5 12.52 12.52 3900.0 12.52