NASDAQ:CPHC | Historical Stock Price | Canterbury Park Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.51$8.08$11.86$17.40$25.53$37.462008-09-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$9.61$10.069,300——
2012-12-28$10.22$10.700——
2012-12-27$10.22$10.703,400——
2012-12-26$9.97$10.431,100——
2012-12-24$9.69$10.140——
2012-12-21$9.69$10.140——
2012-12-20$9.69$10.1413,700——
2012-12-19$9.80$10.26900——
2012-12-18$9.75$10.20400——
2012-12-17$9.75$10.201,600——
2012-12-14$9.80$10.26500——
2012-12-13$9.84$10.309,800——
2012-12-12$10.25$10.47200——
2012-12-11$10.19$10.402,600——
2012-12-10$10.15$10.367,800——
2012-12-07$9.60$9.802,100——
2012-12-06$9.69$9.896,200——
2012-12-05$9.70$9.903,500——
2012-12-04$9.90$10.118,700——
2012-12-03$9.97$10.180——
2012-11-30$9.97$10.180——
2012-11-29$9.97$10.18200——
2012-11-28$10.16$10.372,000——
2012-11-27$10.05$10.263,600——
2012-11-26$10.00$10.212,500——
2012-11-23$10.25$10.47500——
2012-11-21$10.37$10.59500——
2012-11-20$9.75$9.960——
2012-11-19$9.75$9.961,300——
2012-11-16$9.50$9.701,100——
2012-11-15$9.10$9.29600——
2012-11-14$9.20$9.395,400——
2012-11-13$9.30$9.503,600——
2012-11-12$9.27$9.473,200——
2012-11-09$9.55$9.752,000——
2012-11-08$9.75$9.961,400——
2012-11-07$9.90$10.1121,000——
2012-11-06$9.99$10.20700——
2012-11-05$9.98$10.19300——
2012-11-02$10.00$10.210——
2012-11-01$10.00$10.210——
2012-10-31$10.00$10.215,900——
2012-10-26$9.75$9.96300——
2012-10-25$9.75$9.963,700——
2012-10-24$9.85$10.061,200——
2012-10-23$9.89$10.10600——
2012-10-22$9.85$10.06400——
2012-10-19$9.85$10.06500——
2012-10-18$10.00$10.21800——
2012-10-17$9.96$10.17100——
2012-10-16$9.92$10.13400——
2012-10-15$9.84$10.05400——
2012-10-12$9.85$10.06500——
2012-10-11$9.85$10.06500——
2012-10-10$9.85$10.063,300——
2012-10-09$9.85$10.061,500——
2012-10-08$10.05$10.263,300——
2012-10-05$10.05$10.262,100——
2012-10-04$10.07$10.281,000——
2012-10-03$10.74$10.97700——
2012-10-02$10.10$10.312,400——
2012-10-01$10.00$10.21400——
2012-09-28$10.15$10.361,600——
2012-09-27$10.23$10.45300——
2012-09-26$10.64$10.861,000——
2012-09-25$10.75$10.98500——
2012-09-24$11.05$11.285,200——
2012-09-21$11.90$12.1516,400——
2012-09-20$10.55$10.770——
2012-09-19$10.55$10.77700——
2012-09-18$10.60$10.821,800——
2012-09-17$10.95$11.18700——
2012-09-14$10.95$11.181,700——
2012-09-13$10.98$11.210——
2012-09-12$10.98$11.210——
2012-09-11$10.98$11.21500——
2012-09-10$11.05$11.286,800——
2012-09-07$11.00$11.236,600——
2012-09-06$10.21$10.43900——
2012-09-05$10.30$10.522,700——
2012-09-04$10.33$10.552,600——
2012-08-31$10.35$10.57500——
2012-08-30$10.51$10.732,100——
2012-08-29$10.78$11.01300——
2012-08-28$9.91$10.121,200——
2012-08-27$9.85$10.06300——
2012-08-24$9.82$10.031,100——
2012-08-23$9.75$9.96600——
2012-08-22$9.76$9.974,300——
2012-08-21$9.99$10.205,600——
2012-08-20$9.63$9.832,700——
2012-08-17$9.99$10.20100——
2012-08-16$10.19$10.401,500——
2012-08-15$9.98$10.191,500——
2012-08-14$10.00$10.218,300——
2012-08-13$10.24$10.46600——
2012-08-10$9.99$10.204,200——
2012-08-09$9.75$9.967,700——
2012-08-08$10.30$10.52700——
2012-08-07$10.84$11.07700——
2012-08-06$10.82$11.05500——
2012-08-03$11.14$11.38100——
2012-08-02$10.84$11.072,100——
2012-08-01$11.00$11.23100——
2012-07-31$10.89$11.12500——
2012-07-30$10.65$10.877,300——
2012-07-27$11.05$11.28400——
2012-07-26$11.28$11.528,100——
2012-07-25$11.33$11.57400——
2012-07-24$11.24$11.48400——
2012-07-23$11.40$11.644,400——
2012-07-20$11.41$11.658,100——
2012-07-19$11.13$11.367,200——
2012-07-18$11.79$12.041,700——
2012-07-17$11.79$12.04500——
2012-07-16$11.30$11.54500——
2012-07-13$11.75$12.001,000——
2012-07-12$11.50$11.743,900——
2012-07-11$11.82$12.073,700——
2012-07-10$11.55$11.793,000——
2012-07-09$11.88$12.132,700——
2012-07-06$11.23$11.472,400——
2012-07-05$11.12$11.350——
2012-07-03$11.12$11.350——
2012-07-02$11.12$11.350——
2012-06-29$11.12$11.35600——
2012-06-28$11.35$11.591,500——
2012-06-27$12.00$12.258,700——
2012-06-26$11.98$12.234,700——
2012-06-25$12.10$12.108,600——
2012-06-22$11.29$11.292,400——
2012-06-21$11.43$11.4314,500——
2012-06-20$12.01$12.01700——
2012-06-19$12.57$12.57800——
2012-06-18$12.67$12.671,700——
2012-06-15$12.51$12.5117,700——
2012-06-14$12.69$12.691,300——
2012-06-13$13.28$13.28400——
2012-06-12$13.01$13.01600——
2012-06-11$12.94$12.942,200——
2012-06-08$13.75$13.759,800——
2012-06-07$12.69$12.698,300——
2012-06-06$12.99$12.995,600——
2012-06-05$13.65$13.6517,400——
2012-06-04$13.79$13.796,100——
2012-06-01$13.46$13.4618,100——
2012-05-31$12.90$12.901,600——
2012-05-30$13.68$13.688,100——
2012-05-29$13.47$13.477,600——
2012-05-25$12.98$12.986,700——
2012-05-24$12.99$12.992,400——
2012-05-23$13.10$13.105,500——
2012-05-22$13.61$13.612,600——
2012-05-21$13.49$13.4910,000——
2012-05-18$14.00$14.001,800——
2012-05-17$13.45$13.452,000——
2012-05-16$13.31$13.316,500——
2012-05-15$13.47$13.472,500——
2012-05-14$13.20$13.207,000——
2012-05-11$13.18$13.187,000——
2012-05-10$13.71$13.714,900——
2012-05-09$13.85$13.854,200——
2012-05-08$13.86$13.8612,700——
2012-05-07$13.50$13.505,400——
2012-05-04$13.02$13.026,400——
2012-05-03$12.72$12.725,800——
2012-05-02$12.71$12.7111,000——
2012-05-01$13.95$13.9527,000——
2012-04-30$11.40$11.4023,200——
2012-04-27$10.50$10.504,100——
2012-04-26$10.19$10.1911,800——
2012-04-25$9.58$9.582,000——
2012-04-24$9.58$9.58100——
2012-04-23$9.58$9.58300——
2012-04-20$9.84$9.842,300——
2012-04-19$9.70$9.700——
2012-04-18$9.70$9.703,200——
2012-04-17$9.85$9.851,100——
2012-04-16$10.17$10.170——
2012-04-13$10.17$10.172,500——
2012-04-12$9.86$9.86500——
2012-04-11$9.74$9.745,100——
2012-04-10$10.20$10.20100——
2012-04-09$10.20$10.204,400——
2012-04-05$10.34$10.348,700——
2012-04-04$10.20$10.201,000——
2012-04-03$10.23$10.233,200——
2012-04-02$10.25$10.252,600——
2012-03-30$10.15$10.154,400——
2012-03-29$10.15$10.153,500——
2012-03-28$9.85$9.852,800——
2012-03-27$10.21$10.21500——
2012-03-26$10.46$10.46600——
2012-03-23$10.15$10.151,600——
2012-03-22$10.38$10.382,300——
2012-03-21$10.50$10.500——
2012-03-20$10.50$10.505,000——
2012-03-19$10.71$10.713,200——
2012-03-16$10.41$10.416,200——
2012-03-15$10.49$10.492,500——
2012-03-14$10.00$10.005,800——
2012-03-13$10.45$10.450——
2012-03-12$10.45$10.452,200——
2012-03-09$10.76$10.760——
2012-03-08$10.76$10.762,800——
2012-03-07$10.90$10.901,800——
2012-03-06$10.75$10.753,200——
2012-03-05$10.94$10.941,500——
2012-03-02$10.98$10.988,100——
2012-03-01$10.50$10.504,700——
2012-02-29$11.30$11.30400——
2012-02-28$11.00$11.00900——
2012-02-27$10.80$10.800——
2012-02-24$10.80$10.803,100——
2012-02-23$10.95$10.95600——
2012-02-22$11.15$11.151,400——
2012-02-21$12.11$12.112,100——
2012-02-17$11.30$11.303,900——
2012-02-16$10.70$10.702,600——
2012-02-15$11.00$11.004,900——
2012-02-14$11.21$11.21700——
2012-02-13$11.49$11.492,600——
2012-02-10$12.09$12.091,200——
2012-02-09$11.46$11.462,100——
2012-02-08$11.10$11.108,900——
2012-02-07$11.43$11.4316,600——
2012-02-06$12.53$12.533,600——
2012-02-03$12.50$12.506,800——
2012-02-02$11.19$11.195,100——
2012-02-01$11.69$11.692,700——
2012-01-31$12.11$12.117,400——
2012-01-30$12.32$12.323,300——
2012-01-27$11.65$11.6510,000——
2012-01-26$12.09$12.096,400——
2012-01-25$11.78$11.784,500——
2012-01-24$12.70$12.704,200——
2012-01-23$13.09$13.094,200——
2012-01-20$12.75$12.751,700——
2012-01-19$13.03$13.036,900——
2012-01-18$13.51$13.512,000——
2012-01-17$14.04$14.042,500——
2012-01-13$14.60$14.603,000——
2012-01-12$15.19$15.192,800——
2012-01-11$15.01$15.019,100——
2012-01-10$15.15$15.156,600——
2012-01-09$14.40$14.404,700——
2012-01-06$13.27$13.27500——
2012-01-05$13.21$13.213,900——
2012-01-04$13.03$13.03900——
2012-01-03$13.21$13.211,000——