MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPHC — Canterbury Park Holding Corporation 'New' Common Stock
NasdaqCanterbury Park Holding Corporation 'New' Common Stock
$15.75
+0.15(+0.96%)
- O
- 15.75
- H
- 15.75
- L
- 15.75
- V
- 762.34
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.75
Period Return-8.32%
Period High$21.61
Period Low$14.39
Avg Daily Volume2.2K
Total Trading Days365
CPHC — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.75 | $15.75 | $15.75 | $15.75 | +$0.15 | +0.96% | 762 | $15.82 | $15.75 $15.75 |
| Sep 30, 2026 | $15.70 | $15.70 | $15.60 | $15.60 | $-0.14 | -0.86% | 895 | $15.64 | $15.60 $15.70 |
| Sep 28, 2026 | $15.41 | $15.74 | $15.41 | $15.74 | $-0.05 | -0.29% | 459 | $15.57 | $15.41 $15.74 |
| Sep 24, 2026 | $15.06 | $15.78 | $15.06 | $15.78 | +$0.00 | +0.00% | 2,019 | $15.54 | $15.06 $15.78 |
| Sep 23, 2026 | $15.06 | $15.78 | $15.06 | $15.78 | +$0.13 | +0.83% | 811 | $15.44 | $15.06 $15.78 |
| Sep 22, 2026 | $15.50 | $15.65 | $15.50 | $15.65 | +$0.03 | +0.16% | 2,362 | $15.58 | $15.50 $15.65 |
| Sep 21, 2026 | $15.60 | $15.65 | $15.60 | $15.63 | +$0.03 | +0.16% | 2,663 | $15.60 | $15.60 $15.65 |
| Sep 18, 2026 | $15.47 | $15.80 | $15.47 | $15.60 | $-0.18 | -1.15% | 8,037 | $15.60 | $15.47 $15.80 |
| Sep 17, 2026 | $15.44 | $15.78 | $15.44 | $15.78 | +$0.17 | +1.10% | 1,152 | $15.62 | $15.44 $15.78 |
| Sep 16, 2026 | $15.64 | $15.80 | $15.44 | $15.61 | $-0.27 | -1.70% | 2,843 | $15.58 | $15.44 $15.80 |
| Sep 14, 2026 | $15.86 | $15.88 | $15.86 | $15.88 | +$0.04 | +0.25% | 520 | $15.86 | $15.86 $15.88 |
| Sep 11, 2026 | $15.83 | $15.91 | $15.81 | $15.84 | $-0.15 | -0.94% | 1,179 | $15.88 | $15.81 $15.91 |
| Sep 10, 2026 | $15.85 | $15.99 | $15.85 | $15.99 | +$0.14 | +0.88% | 902 | $15.91 | $15.85 $15.99 |
| Sep 9, 2026 | $15.85 | $15.95 | $15.85 | $15.85 | +$0.00 | +0.00% | 529 | $15.87 | $15.85 $15.95 |
| Sep 8, 2026 | $15.85 | $15.93 | $15.85 | $15.85 | $-0.11 | -0.69% | 898 | $15.87 | $15.85 $15.93 |
| Sep 4, 2026 | $15.85 | $15.96 | $15.85 | $15.96 | +$0.10 | +0.63% | 1,131 | $15.91 | $15.85 $15.96 |
| Sep 3, 2026 | $15.91 | $15.95 | $15.85 | $15.86 | $-0.05 | -0.31% | 2,388 | $15.90 | $15.85 $15.95 |
| Sep 2, 2026 | $15.91 | $15.91 | $15.91 | $15.91 | +$0.01 | +0.06% | 705 | $15.92 | $15.91 $15.91 |
| Sep 1, 2026 | $16.00 | $16.00 | $15.90 | $15.90 | $-0.01 | -0.06% | 2,977 | $15.98 | $15.90 $16.00 |
| Aug 28, 2026 | $15.75 | $15.91 | $15.75 | $15.91 | +$0.04 | +0.25% | 1,231 | $15.83 | $15.75 $15.91 |
| Aug 26, 2026 | $15.78 | $15.89 | $15.78 | $15.87 | +$0.12 | +0.76% | 775 | $15.81 | $15.78 $15.89 |
| Aug 25, 2026 | $15.70 | $15.85 | $15.70 | $15.75 | +$0.11 | +0.70% | 5,149 | $15.74 | $15.70 $15.85 |
| Aug 24, 2026 | $15.85 | $15.85 | $15.64 | $15.64 | $-0.35 | -2.19% | 647 | $15.71 | $15.64 $15.85 |
| Aug 21, 2026 | $16.00 | $16.00 | $15.80 | $15.99 | +$0.34 | +2.20% | 3,678 | $15.92 | $15.80 $16.00 |
| Aug 20, 2026 | $15.65 | $15.65 | $15.65 | $15.65 | +$0.05 | +0.29% | 185 | $15.57 | $15.65 $15.65 |
| Aug 19, 2026 | $15.70 | $15.73 | $15.60 | $15.60 | $-0.00 | +0.00% | 4,277 | $15.64 | $15.60 $15.73 |
| Aug 18, 2026 | $15.56 | $15.60 | $15.56 | $15.60 | $-0.03 | -0.19% | 1,255 | $15.62 | $15.56 $15.60 |
| Aug 17, 2026 | $15.60 | $16.00 | $15.56 | $15.63 | $-0.10 | -0.60% | 6,999 | $15.75 | $15.56 $16.00 |
| Aug 14, 2026 | $15.63 | $15.73 | $15.63 | $15.73 | $-0.09 | -0.54% | 1,124 | $15.68 | $15.63 $15.73 |
| Aug 13, 2026 | $15.58 | $15.81 | $15.43 | $15.81 | +$0.12 | +0.76% | 713 | $15.59 | $15.43 $15.81 |