Canterbury Park Holding Corporation (CPHC)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 362 |
| 02 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| 01 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,600 |
| 30 abr 2024 | 23.00 | 23.16 | 23.00 | 23.00 | 23.00 | 1,300 |
| 29 abr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 500 |
| 26 abr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 25 abr 2024 | 23.32 | 23.63 | 22.50 | 23.63 | 23.63 | 2,100 |
| 24 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 300 |
| 23 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 400 |
| 22 abr 2024 | 23.23 | 24.78 | 23.00 | 24.78 | 24.78 | 14,600 |
| 19 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 600 |
| 18 abr 2024 | 23.15 | 23.79 | 23.15 | 23.25 | 23.25 | 1,700 |
| 17 abr 2024 | 22.75 | 23.29 | 22.02 | 23.29 | 23.29 | 4,000 |
| 16 abr 2024 | 21.96 | 22.00 | 21.71 | 21.71 | 21.71 | 2,200 |
| 15 abr 2024 | 21.10 | 22.00 | 21.10 | 22.00 | 22.00 | 1,000 |
| 12 abr 2024 | 21.83 | 22.05 | 21.83 | 22.05 | 22.05 | 2,000 |
| 11 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 200 |
| 10 abr 2024 | 22.63 | 22.96 | 22.24 | 22.24 | 22.24 | 2,900 |
| 09 abr 2024 | 22.26 | 22.62 | 21.51 | 22.62 | 22.62 | 2,200 |
| 08 abr 2024 | 23.59 | 23.59 | 22.85 | 22.96 | 22.96 | 2,800 |
| 05 abr 2024 | 23.45 | 23.82 | 23.04 | 23.69 | 23.69 | 4,300 |
| 04 abr 2024 | 22.25 | 23.31 | 22.25 | 23.31 | 23.31 | 1,400 |
| 03 abr 2024 | 23.00 | 23.00 | 22.50 | 22.65 | 22.65 | 6,200 |
| 02 abr 2024 | 23.28 | 23.50 | 22.06 | 23.00 | 23.00 | 2,200 |
| 01 abr 2024 | 22.62 | 22.79 | 22.32 | 22.79 | 22.79 | 3,100 |
| 28 mar 2024 | 22.27 | 23.34 | 22.27 | 23.34 | 23.34 | 1,100 |
| 27 mar 2024 | 23.54 | 23.54 | 23.14 | 23.14 | 23.14 | 3,700 |
| 27 mar 2024 | 0.07 Dividendo | |||||
| 26 mar 2024 | 22.79 | 24.72 | 22.68 | 23.50 | 23.43 | 13,100 |
| 25 mar 2024 | 22.54 | 22.93 | 21.70 | 22.86 | 22.79 | 4,500 |
| 22 mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | 600 |
| 21 mar 2024 | 21.81 | 22.09 | 21.81 | 21.85 | 21.78 | 1,500 |
| 20 mar 2024 | 22.91 | 22.91 | 21.90 | 21.95 | 21.88 | 5,700 |
| 19 mar 2024 | 22.04 | 22.75 | 22.04 | 22.75 | 22.68 | 3,100 |
| 18 mar 2024 | 21.50 | 22.83 | 20.47 | 22.05 | 21.98 | 6,900 |
| 15 mar 2024 | 21.64 | 21.64 | 21.00 | 21.50 | 21.44 | 5,200 |
| 14 mar 2024 | 21.20 | 21.20 | 21.08 | 21.08 | 21.02 | 1,000 |
| 13 mar 2024 | 20.45 | 21.20 | 20.41 | 21.20 | 21.14 | 1,800 |
| 12 mar 2024 | 24.95 | 24.95 | 21.62 | 21.62 | 21.56 | 7,300 |
| 11 mar 2024 | 26.05 | 26.05 | 23.64 | 23.64 | 23.57 | 1,600 |
| 08 mar 2024 | 25.90 | 26.80 | 25.35 | 26.00 | 25.92 | 5,800 |
| 07 mar 2024 | 26.55 | 28.50 | 25.89 | 25.90 | 25.82 | 9,000 |
| 06 mar 2024 | 29.86 | 30.00 | 26.51 | 27.03 | 26.95 | 15,400 |
| 05 mar 2024 | 27.26 | 30.25 | 25.99 | 28.81 | 28.72 | 15,600 |
| 04 mar 2024 | 27.03 | 29.01 | 24.87 | 29.01 | 28.92 | 6,100 |
| 01 mar 2024 | 25.27 | 27.00 | 25.04 | 26.32 | 26.24 | 5,500 |
| 29 feb 2024 | 24.46 | 26.86 | 24.46 | 26.86 | 26.78 | 4,800 |
| 28 feb 2024 | 24.30 | 24.90 | 22.78 | 23.88 | 23.81 | 7,500 |
| 27 feb 2024 | 23.95 | 26.49 | 23.89 | 24.63 | 24.56 | 7,100 |
| 26 feb 2024 | 21.75 | 23.01 | 21.51 | 23.00 | 22.93 | 3,000 |
| 23 feb 2024 | 22.11 | 22.20 | 21.88 | 22.20 | 22.13 | 2,300 |
| 22 feb 2024 | 22.59 | 22.59 | 21.66 | 22.44 | 22.37 | 1,600 |
| 21 feb 2024 | 21.87 | 21.87 | 21.00 | 21.21 | 21.15 | 1,800 |
| 20 feb 2024 | 21.66 | 21.80 | 17.10 | 21.31 | 21.25 | 53,100 |
| 16 feb 2024 | 22.13 | 22.19 | 21.96 | 21.97 | 21.90 | 1,100 |
| 15 feb 2024 | 22.51 | 23.40 | 22.03 | 22.03 | 21.96 | 2,600 |
| 14 feb 2024 | 21.95 | 23.93 | 21.95 | 22.36 | 22.29 | 1,900 |
| 13 feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.33 | 800 |
| 12 feb 2024 | 23.00 | 23.09 | 22.85 | 22.85 | 22.78 | 1,300 |
| 09 feb 2024 | 23.36 | 23.36 | 23.10 | 23.10 | 23.03 | 3,400 |
| 08 feb 2024 | 23.86 | 23.99 | 23.55 | 23.72 | 23.65 | 6,100 |
| 07 feb 2024 | 24.15 | 24.26 | 23.11 | 23.18 | 23.11 | 7,900 |
| 06 feb 2024 | 24.43 | 25.30 | 24.43 | 24.70 | 24.63 | 7,400 |
| 05 feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.36 | 300 |
| 02 feb 2024 | 24.00 | 24.43 | 23.73 | 24.43 | 24.36 | 1,100 |
| 01 feb 2024 | 24.00 | 24.24 | 23.98 | 24.10 | 24.03 | 5,500 |
| 31 ene 2024 | 23.98 | 24.14 | 23.63 | 23.63 | 23.56 | 800 |
| 30 ene 2024 | 23.94 | 24.07 | 23.43 | 24.05 | 23.98 | 7,000 |
| 29 ene 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.73 | 2,600 |
| 26 ene 2024 | 23.56 | 23.74 | 23.20 | 23.74 | 23.67 | 5,400 |
| 25 ene 2024 | 23.05 | 24.00 | 23.05 | 23.98 | 23.91 | 3,600 |
| 24 ene 2024 | 23.05 | 23.92 | 23.05 | 23.92 | 23.85 | 3,000 |
| 23 ene 2024 | 23.17 | 23.51 | 23.11 | 23.11 | 23.04 | 10,000 |
| 22 ene 2024 | 22.68 | 23.51 | 22.68 | 23.21 | 23.14 | 4,900 |
| 19 ene 2024 | 22.46 | 22.86 | 22.02 | 22.86 | 22.79 | 900 |
| 18 ene 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.86 | 700 |
| 17 ene 2024 | 21.55 | 21.93 | 21.55 | 21.93 | 21.86 | 4,600 |
| 16 ene 2024 | 21.07 | 21.42 | 21.07 | 21.42 | 21.36 | 4,000 |
| 12 ene 2024 | 20.02 | 21.07 | 20.02 | 21.07 | 21.01 | 2,600 |
| 11 ene 2024 | 19.16 | 20.07 | 19.16 | 19.96 | 19.90 | 3,500 |
| 10 ene 2024 | 19.13 | 20.09 | 19.07 | 19.93 | 19.87 | 44,700 |
| 09 ene 2024 | 19.15 | 19.39 | 18.74 | 19.38 | 19.32 | 5,400 |
| 08 ene 2024 | 19.01 | 20.05 | 18.91 | 19.01 | 18.95 | 10,900 |
| 05 ene 2024 | 19.00 | 19.04 | 19.00 | 19.02 | 18.96 | 2,700 |
| 04 ene 2024 | 20.13 | 20.27 | 19.63 | 19.63 | 19.57 | 2,100 |
| 03 ene 2024 | 20.88 | 20.88 | 20.54 | 20.54 | 20.48 | 1,300 |
| 02 ene 2024 | 20.44 | 20.55 | 20.44 | 20.50 | 20.44 | 1,200 |
| 29 dic 2023 | 20.77 | 21.10 | 20.43 | 20.43 | 20.37 | 2,600 |
| 28 dic 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.63 | 500 |
| 28 dic 2023 | 0.07 Dividendo | |||||
| 27 dic 2023 | 20.93 | 21.09 | 20.27 | 20.69 | 20.56 | 1,600 |
| 26 dic 2023 | 20.25 | 21.21 | 20.25 | 20.42 | 20.29 | 2,300 |
| 22 dic 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.36 | 500 |
| 21 dic 2023 | 20.20 | 20.25 | 19.54 | 19.54 | 19.42 | 2,000 |
| 20 dic 2023 | 19.33 | 19.74 | 19.21 | 19.61 | 19.49 | 3,300 |
| 19 dic 2023 | 19.14 | 19.87 | 18.96 | 19.69 | 19.56 | 8,800 |
| 18 dic 2023 | 19.60 | 20.28 | 19.14 | 19.14 | 19.02 | 2,500 |
| 15 dic 2023 | 19.39 | 19.50 | 18.84 | 19.49 | 19.37 | 9,900 |
| 14 dic 2023 | 17.70 | 19.59 | 17.31 | 19.59 | 19.47 | 33,300 |
| 13 dic 2023 | 19.59 | 19.59 | 14.27 | 14.27 | 14.18 | 51,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.