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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.97$14.07400——
2020-12-30$11.97$14.072,000——
2020-12-29$12.30$14.460——
2020-12-28$12.30$14.466,800——
2020-12-24$12.36$14.53300——
2020-12-23$12.30$14.46900——
2020-12-22$12.20$14.346,900——
2020-12-21$12.25$14.40800——
2020-12-18$12.07$14.193,800——
2020-12-17$12.28$14.44900——
2020-12-16$12.55$14.753,100——
2020-12-15$12.45$14.640——
2020-12-14$12.45$14.644,400——
2020-12-11$12.52$14.721,200——
2020-12-10$12.43$14.611,300——
2020-12-09$12.22$14.37400——
2020-12-08$12.16$14.301,900——
2020-12-07$12.31$14.471,400——
2020-12-04$12.20$14.34600——
2020-12-03$12.34$14.511,300——
2020-12-02$12.18$14.322,100——
2020-12-01$12.07$14.19500——
2020-11-30$11.89$13.985,700——
2020-11-27$12.18$14.321,900——
2020-11-25$11.23$13.201,200——
2020-11-24$11.90$13.99400——
2020-11-23$11.93$14.033,300——
2020-11-20$11.71$13.773,300——
2020-11-19$11.99$14.102,700——
2020-11-18$12.25$14.406,600——
2020-11-17$12.52$14.72900——
2020-11-16$12.50$14.7023,900——
2020-11-13$12.04$14.15700——
2020-11-12$12.11$14.240——
2020-11-11$12.11$14.24300——
2020-11-10$12.34$14.512,400——
2020-11-09$12.40$14.588,100——
2020-11-06$11.40$13.401,000——
2020-11-05$11.25$13.236,400——
2020-11-04$12.19$14.330——
2020-11-03$12.19$14.331,600——
2020-11-02$12.23$14.381,100——
2020-10-30$12.17$14.310——
2020-10-29$12.17$14.311,300——
2020-10-28$11.75$13.811,700——
2020-10-27$11.91$14.002,900——
2020-10-26$11.86$13.941,200——
2020-10-23$12.01$14.121,200——
2020-10-22$11.87$13.951,800——
2020-10-21$11.93$14.03400——
2020-10-20$12.00$14.11600——
2020-10-19$12.15$14.28100——
2020-10-16$12.15$14.281,300——
2020-10-15$12.80$15.050——
2020-10-14$12.80$15.05200——
2020-10-13$12.10$14.223,500——
2020-10-12$12.25$14.40300——
2020-10-09$12.25$14.400——
2020-10-08$12.25$14.40500——
2020-10-07$12.00$14.11500——
2020-10-06$12.05$14.171,200——
2020-10-05$12.05$14.17800——
2020-10-02$12.07$14.190——
2020-10-01$12.07$14.191,100——
2020-09-30$12.07$14.190——
2020-09-29$12.07$14.19400——
2020-09-28$12.22$14.371,800——
2020-09-25$12.25$14.40600——
2020-09-24$12.31$14.472,000——
2020-09-23$12.62$14.84700——
2020-09-22$12.31$14.471,800——
2020-09-21$12.80$15.051,900——
2020-09-18$13.00$15.289,800——
2020-09-17$12.56$14.775,100——
2020-09-16$12.42$14.602,200——
2020-09-15$12.07$14.192,500——
2020-09-14$12.29$14.451,600——
2020-09-11$12.25$14.40800——
2020-09-10$12.25$14.401,400——
2020-09-09$12.25$14.402,200——
2020-09-08$12.33$14.502,000——
2020-09-04$12.20$14.341,000——
2020-09-03$12.10$14.223,400——
2020-09-02$12.02$14.131,700——
2020-09-01$11.81$13.88800——
2020-08-31$11.92$14.011,800——
2020-08-28$12.23$14.38900——
2020-08-27$12.30$14.46800——
2020-08-26$12.23$14.38800——
2020-08-25$12.20$14.34800——
2020-08-24$12.50$14.701,400——
2020-08-21$12.24$14.392,100——
2020-08-20$11.96$14.065,800——
2020-08-19$11.95$14.058,100——
2020-08-18$12.80$15.0511,000——
2020-08-17$13.01$15.294,800——
2020-08-14$12.66$14.8816,100——
2020-08-13$12.26$14.41222,900——
2020-08-12$11.13$13.081,000——
2020-08-11$11.24$13.219,400——
2020-08-10$10.81$12.71900——
2020-08-07$10.45$12.29400——
2020-08-06$10.56$12.416,800——
2020-08-05$11.00$12.930——
2020-08-04$11.00$12.933,600——
2020-08-03$11.21$13.181,100——
2020-07-31$10.56$12.412,100——
2020-07-30$10.78$12.670——
2020-07-29$10.78$12.67400——
2020-07-28$10.55$12.400——
2020-07-27$10.55$12.400——
2020-07-24$10.55$12.40400——
2020-07-23$10.70$12.580——
2020-07-22$10.70$12.583,800——
2020-07-21$10.53$12.381,700——
2020-07-20$10.61$12.47500——
2020-07-17$10.28$12.09500——
2020-07-16$10.35$12.17500——
2020-07-15$10.29$12.10600——
2020-07-14$10.54$12.390——
2020-07-13$10.54$12.39600——
2020-07-10$10.55$12.40500——
2020-07-09$10.78$12.670——
2020-07-08$10.78$12.67400——
2020-07-07$10.71$12.5916,100——
2020-07-06$11.00$12.93600——
2020-07-02$10.75$12.648,500——
2020-07-01$10.75$12.645,400——
2020-06-30$10.94$12.862,600——
2020-06-29$10.92$12.841,300——
2020-06-26$10.98$12.91200——
2020-06-25$11.07$13.010——
2020-06-24$11.07$13.011,200——
2020-06-23$10.88$12.791,500——
2020-06-22$11.20$13.17800——
2020-06-19$11.16$13.120——
2020-06-18$11.16$13.121,000——
2020-06-17$11.89$13.98900——
2020-06-16$10.82$12.72800——
2020-06-15$10.50$12.34100——
2020-06-12$10.50$12.34100——
2020-06-11$10.50$12.34600——
2020-06-10$11.14$13.101,700——
2020-06-09$11.72$13.781,200——
2020-06-08$11.52$13.54500——
2020-06-05$11.52$13.541,100——
2020-06-04$11.19$13.162,200——
2020-06-03$11.95$14.051,100——
2020-06-02$11.75$13.813,000——
2020-06-01$10.80$12.70300——
2020-05-29$11.01$12.94900——
2020-05-28$11.01$12.941,300——
2020-05-27$11.55$13.584,300——
2020-05-26$10.42$12.258,600——
2020-05-22$10.45$12.291,900——
2020-05-21$10.20$11.994,400——
2020-05-20$10.35$12.174,800——
2020-05-19$9.99$11.740——
2020-05-18$9.99$11.742,400——
2020-05-15$10.00$11.762,000——
2020-05-14$9.78$11.502,300——
2020-05-13$9.80$11.521,000——
2020-05-12$9.95$11.702,100——
2020-05-11$9.88$11.624,400——
2020-05-08$9.99$11.74400——
2020-05-07$9.86$11.591,700——
2020-05-06$9.86$11.591,300——
2020-05-05$10.17$11.967,500——
2020-05-04$10.10$11.871,800——
2020-05-01$9.55$11.23300——
2020-04-30$9.83$11.562,300——
2020-04-29$9.85$11.583,100——
2020-04-28$9.75$11.46500——
2020-04-27$9.50$11.171,400——
2020-04-24$9.65$11.341,200——
2020-04-23$9.53$11.201,900——
2020-04-22$9.55$11.23900——
2020-04-21$9.45$11.115,300——
2020-04-20$9.57$11.25700——
2020-04-17$9.99$11.741,600——
2020-04-16$9.70$11.402,200——
2020-04-15$9.95$11.70600——
2020-04-14$10.05$11.812,400——
2020-04-13$10.00$11.762,200——
2020-04-09$9.98$11.7313,500——
2020-04-08$10.34$12.16900——
2020-04-07$10.82$12.7212,800——
2020-04-06$10.49$12.332,300——
2020-04-03$10.01$11.771,300——
2020-04-02$10.03$11.791,400——
2020-04-01$11.65$13.701,100——
2020-03-31$10.39$12.213,700——
2020-03-30$10.03$11.791,200——
2020-03-27$9.37$11.0214,000——
2020-03-26$9.42$11.073,700——
2020-03-25$8.70$10.235,200——
2020-03-24$8.05$9.465,700——
2020-03-23$8.81$10.362,400——
2020-03-20$8.11$9.5319,300——
2020-03-19$8.07$9.496,200——
2020-03-18$8.07$9.496,600——
2020-03-17$9.88$11.6210,000——
2020-03-16$10.46$12.3018,900——
2020-03-13$11.47$13.48700——
2020-03-12$11.00$12.936,400——
2020-03-11$13.25$15.583,000——
2020-03-10$13.50$15.87197,700——
2020-03-09$11.97$14.075,100——
2020-03-06$11.00$12.932,700——
2020-03-05$11.87$13.950——
2020-03-04$11.87$13.9546,400——
2020-03-03$10.57$12.4337,300——
2020-03-02$11.55$13.582,200——
2020-02-28$11.85$13.930——
2020-02-27$11.85$13.9318,900——
2020-02-26$11.60$13.642,200——
2020-02-25$12.35$14.5212,700——
2020-02-24$12.52$14.7224,800——
2020-02-21$12.50$14.7017,200——
2020-02-20$12.52$14.72100——
2020-02-19$12.52$14.720——
2020-02-18$12.52$14.723,900——
2020-02-14$12.50$14.702,600——
2020-02-13$12.60$14.8113,200——
2020-02-12$12.73$14.972,700——
2020-02-11$12.72$14.950——
2020-02-10$12.72$14.950——
2020-02-07$12.72$14.952,400——
2020-02-06$12.99$15.27400——
2020-02-05$12.57$14.780——
2020-02-04$12.57$14.78500——
2020-02-03$12.60$14.811,600——
2020-01-31$12.88$15.14500——
2020-01-30$12.92$15.19600——
2020-01-29$12.50$14.70100——
2020-01-28$12.52$14.720——
2020-01-27$12.52$14.722,800——
2020-01-24$12.51$14.71900——
2020-01-23$12.53$14.730——
2020-01-22$12.53$14.73500——
2020-01-21$12.69$14.922,400——
2020-01-17$12.64$14.86500——
2020-01-16$12.81$15.06500——
2020-01-15$12.62$14.841,500——
2020-01-14$12.53$14.731,600——
2020-01-13$12.70$14.930——
2020-01-10$12.70$14.93600——
2020-01-09$12.72$14.950——
2020-01-08$12.72$14.951,400——
2020-01-07$12.69$14.92700——
2020-01-06$12.52$14.721,600——
2020-01-03$12.29$14.451,500——
2020-01-02$12.54$14.74900——