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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$10.05$11.13500——
2016-12-29$10.15$11.24300——
2016-12-28$10.15$11.241,300——
2016-12-27$10.36$11.421,700——
2016-12-23$10.15$11.191,600——
2016-12-22$10.25$11.301,500——
2016-12-21$10.20$11.2585,000——
2016-12-20$10.40$11.470——
2016-12-19$10.40$11.47400——
2016-12-16$10.33$11.39200——
2016-12-15$10.65$11.74400——
2016-12-14$10.65$11.740——
2016-12-13$10.65$11.74700——
2016-12-12$10.70$11.803,000——
2016-12-09$10.60$11.697,400——
2016-12-08$10.55$11.631,600——
2016-12-07$10.55$11.633,900——
2016-12-06$10.30$11.36300——
2016-12-05$10.30$11.36200——
2016-12-02$10.37$11.43900——
2016-12-01$10.15$11.190——
2016-11-30$10.15$11.19200——
2016-11-29$10.20$11.250——
2016-11-28$10.20$11.25900——
2016-11-25$10.70$11.802,300——
2016-11-23$10.70$11.801,200——
2016-11-22$10.75$11.851,100——
2016-11-21$10.60$11.69700——
2016-11-18$10.70$11.80800——
2016-11-17$10.60$11.69600——
2016-11-16$10.60$11.69300——
2016-11-15$10.62$11.71400——
2016-11-14$10.60$11.69200——
2016-11-11$10.56$11.64800——
2016-11-10$10.57$11.65200——
2016-11-09$10.75$11.85300——
2016-11-08$10.72$11.82200——
2016-11-07$10.80$11.91700——
2016-11-04$10.60$11.690——
2016-11-03$10.60$11.69300——
2016-11-02$10.62$11.71500——
2016-11-01$10.55$11.63700——
2016-10-31$10.55$11.63300——
2016-10-28$10.55$11.633,500——
2016-10-27$10.55$11.630——
2016-10-26$10.55$11.637,100——
2016-10-25$10.50$11.584,500——
2016-10-24$10.60$11.69700——
2016-10-21$10.60$11.6928,900——
2016-10-20$10.50$11.58300——
2016-10-19$10.50$11.580——
2016-10-18$10.50$11.580——
2016-10-17$10.50$11.580——
2016-10-14$10.50$11.580——
2016-10-13$10.50$11.580——
2016-10-12$10.50$11.58700——
2016-10-11$10.52$11.600——
2016-10-10$10.52$11.600——
2016-10-07$10.52$11.60700——
2016-10-06$10.48$11.55500——
2016-10-05$10.60$11.694,100——
2016-10-04$10.48$11.551,700——
2016-10-03$10.50$11.584,900——
2016-09-30$10.28$11.33500——
2016-09-29$10.55$11.631,100——
2016-09-28$10.31$11.378,200——
2016-09-27$10.49$11.514,000——
2016-09-26$10.50$11.524,400——
2016-09-23$10.67$11.710——
2016-09-22$10.67$11.711,100——
2016-09-21$10.60$11.63200——
2016-09-20$10.50$11.523,800——
2016-09-19$10.35$11.363,500——
2016-09-16$10.31$11.314,200——
2016-09-15$10.72$11.761,200——
2016-09-14$10.86$11.92400——
2016-09-13$10.70$11.74800——
2016-09-12$10.94$12.00200——
2016-09-09$10.78$11.830——
2016-09-08$10.78$11.830——
2016-09-07$10.78$11.831,700——
2016-09-06$10.65$11.69600——
2016-09-02$10.44$11.45600——
2016-09-01$10.46$11.480——
2016-08-31$10.46$11.48700——
2016-08-30$10.30$11.300——
2016-08-29$10.30$11.30500——
2016-08-26$10.48$11.50400——
2016-08-25$10.35$11.361,000——
2016-08-24$10.30$11.300——
2016-08-23$10.30$11.300——
2016-08-22$10.30$11.300——
2016-08-19$10.30$11.30200——
2016-08-18$10.49$11.510——
2016-08-17$10.49$11.51400——
2016-08-16$10.61$11.640——
2016-08-15$10.61$11.64900——
2016-08-12$10.55$11.580——
2016-08-11$10.55$11.58100——
2016-08-10$10.60$11.63500——
2016-08-09$10.82$11.871,700——
2016-08-08$10.85$11.900——
2016-08-05$10.85$11.90200——
2016-08-04$10.98$12.050——
2016-08-03$10.98$12.050——
2016-08-02$10.98$12.05800——
2016-08-01$10.93$11.99600——
2016-07-29$10.90$11.961,000——
2016-07-28$10.77$11.820——
2016-07-27$10.77$11.82700——
2016-07-26$10.70$11.74600——
2016-07-25$10.70$11.740——
2016-07-22$10.70$11.740——
2016-07-21$10.70$11.741,700——
2016-07-20$10.50$11.520——
2016-07-19$10.50$11.52200——
2016-07-18$10.78$11.831,100——
2016-07-15$10.85$11.90400——
2016-07-14$10.85$11.900——
2016-07-13$10.85$11.90800——
2016-07-12$11.00$12.07300——
2016-07-11$11.10$12.18700——
2016-07-08$11.00$12.070——
2016-07-07$11.00$12.07900——
2016-07-06$11.00$12.070——
2016-07-05$11.00$12.071,100——
2016-07-01$11.01$12.082,000——
2016-06-30$11.01$12.082,000——
2016-06-29$10.98$12.053,400——
2016-06-28$10.41$11.421,100——
2016-06-27$10.97$12.045,000——
2016-06-24$10.53$11.551,100——
2016-06-23$11.00$12.071,200——
2016-06-22$10.97$12.044,500——
2016-06-21$10.90$11.96100——
2016-06-20$10.90$11.96500——
2016-06-17$11.00$12.071,300——
2016-06-16$10.80$11.850——
2016-06-15$10.80$11.581,200——
2016-06-14$10.64$11.401,300——
2016-06-13$10.85$11.631,300——
2016-06-10$10.65$11.415,600——
2016-06-09$10.61$11.371,000——
2016-06-08$10.55$11.310——
2016-06-07$10.55$11.310——
2016-06-06$10.55$11.31200——
2016-06-03$10.58$11.340——
2016-06-02$10.58$11.340——
2016-06-01$10.58$11.340——
2016-05-31$10.58$11.34500——
2016-05-27$10.43$11.18200——
2016-05-26$10.37$11.111,200——
2016-05-25$10.59$11.350——
2016-05-24$10.59$11.351,400——
2016-05-23$10.50$11.25200——
2016-05-20$10.40$11.152,900——
2016-05-19$10.57$11.331,300——
2016-05-18$10.39$11.140——
2016-05-17$10.39$11.14200——
2016-05-16$10.37$11.11400——
2016-05-13$10.42$11.171,900——
2016-05-12$10.43$11.180——
2016-05-11$10.43$11.182,500——
2016-05-10$10.37$11.11500——
2016-05-09$10.37$11.11300——
2016-05-06$10.38$11.133,100——
2016-05-05$10.46$11.211,000——
2016-05-04$10.60$11.360——
2016-05-03$10.60$11.362,000——
2016-05-02$10.65$11.416,700——
2016-04-29$10.70$11.47300——
2016-04-28$10.62$11.380——
2016-04-27$10.62$11.380——
2016-04-26$10.62$11.38500——
2016-04-25$10.74$11.511,400——
2016-04-22$10.61$11.37300——
2016-04-21$10.75$11.522,200——
2016-04-20$10.50$11.25500——
2016-04-19$10.44$11.195,600——
2016-04-18$10.37$11.114,300——
2016-04-15$10.33$11.07800——
2016-04-14$10.32$11.063,400——
2016-04-13$10.32$11.063,900——
2016-04-12$10.32$11.067,500——
2016-04-11$10.32$11.062,500——
2016-04-08$10.01$10.7318,100——
2016-04-07$10.50$11.25100——
2016-04-06$10.66$11.430——
2016-04-05$10.66$11.43800——
2016-04-04$10.35$11.092,700——
2016-04-01$10.48$11.231,200——
2016-03-31$10.36$11.10400——
2016-03-30$10.35$11.09700——
2016-03-29$10.36$11.10700——
2016-03-28$10.72$11.49700——
2016-03-24$10.48$11.23200——
2016-03-23$10.48$11.23200——
2016-03-22$10.52$11.28800——
2016-03-21$10.51$11.262,100——
2016-03-18$10.61$11.3729,200——
2016-03-17$10.48$11.237,200——
2016-03-16$9.83$10.545,600——
2016-03-15$9.70$10.403,700——
2016-03-14$10.03$10.755,400——
2016-03-11$10.01$10.731,600——
2016-03-10$10.01$10.733,900——
2016-03-09$10.01$10.732,200——
2016-03-08$10.05$10.775,100——
2016-03-07$10.07$10.791,300——
2016-03-04$10.25$10.994,500——
2016-03-03$9.98$10.70300——
2016-03-02$10.07$10.79800——
2016-03-01$10.12$10.850——
2016-02-29$10.12$10.85200——
2016-02-26$9.90$10.612,700——
2016-02-25$9.98$10.702,400——
2016-02-24$9.97$10.691,000——
2016-02-23$9.97$10.696,700——
2016-02-22$10.00$10.722,600——
2016-02-19$10.00$10.72200——
2016-02-18$10.00$10.720——
2016-02-17$10.00$10.72100——
2016-02-16$9.49$10.170——
2016-02-12$9.49$10.171,100——
2016-02-11$9.60$10.291,700——
2016-02-10$9.74$10.441,200——
2016-02-09$9.80$10.500——
2016-02-08$9.80$10.50100——
2016-02-05$9.90$10.611,200——
2016-02-04$9.70$10.40300——
2016-02-03$9.94$10.65400——
2016-02-02$10.20$10.930——
2016-02-01$10.20$10.932,800——
2016-01-29$10.02$10.74200——
2016-01-28$10.20$10.931,200——
2016-01-27$9.98$10.702,300——
2016-01-26$10.00$10.72500——
2016-01-25$9.94$10.65100——
2016-01-22$9.94$10.655,300——
2016-01-21$10.00$10.720——
2016-01-20$10.00$10.723,300——
2016-01-19$9.81$10.510——
2016-01-15$9.81$10.51400——
2016-01-14$9.92$10.632,500——
2016-01-13$9.61$10.30300——
2016-01-12$10.00$10.721,800——
2016-01-11$10.00$10.723,000——
2016-01-08$10.00$10.723,200——
2016-01-07$9.99$10.71200——
2016-01-06$10.09$10.810——
2016-01-05$10.09$10.815,100——
2016-01-04$10.30$11.047,700——