Stockscreener 앱 받기
16.15
1.12%
-0.183
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $16.28 | $16.02 | $0.2568 | 3,026.0 | -0.39% |
| 2025-10-02 | $16.72 | $16.00 | $0.7199 | 2,756.0 | +1.04% |
| 2025-10-01 | $16.22 | $15.90 | $0.3151 | 5,963.0 | -1.37% |
| 2025-09-30 | $16.69 | $16.15 | $0.5351 | 2,140.0 | -0.51% |
| 2025-09-29 | $17.23 | $16.47 | $0.7559 | 1,822.0 | +1.22% |
| 2025-09-26 | $16.82 | $16.00 | $0.8249 | 2,995.0 | -1.36% |
| 2025-09-25 | $16.75 | $16.48 | $0.275 | 1,414.0 | -0.09% |
| 2025-09-24 | $16.82 | $16.38 | $0.4414 | 1,697.0 | +0.15% |
| 2025-09-23 | $16.70 | $16.49 | $0.206 | 903.0 | -0.90% |
| 2025-09-22 | $16.64 | $16.12 | $0.52 | 4,567.0 | +2.02% |
| 2025-09-19 | $16.35 | $16.05 | $0.30 | 3,097.0 | -2.10% |
| 2025-09-18 | $16.90 | $16.46 | $0.4434 | 3,095.0 | +0.91% |
| 2025-09-17 | $16.51 | $16.51 | $0.00 | 620.0 | -1.64% |
| 2025-09-16 | $17.02 | $16.72 | $0.30 | 1,181.0 | +1.01% |
| 2025-09-15 | $17.43 | $16.42 | $1.01 | 2,639.0 | +1.14% |
| 2025-09-12 | $16.77 | $16.42 | $0.3536 | 3,330.0 | -1.50% |
| 2025-09-11 | $16.70 | $16.68 | $0.0243 | 1,229.0 | +0.00% |
| 2025-09-09 | $16.87 | $16.60 | $0.2701 | 2,089.0 | +0.79% |
| 2025-09-08 | $16.83 | $16.40 | $0.428 | 3,822.0 | +0.06% |
| 2025-09-05 | $16.54 | $16.54 | $0.00 | 795.0 | -2.10% |
| 2025-09-04 | $16.89 | $16.82 | $0.0716 | 845.0 | +2.08% |
| 2025-09-03 | $16.85 | $16.50 | $0.3528 | 3,779.0 | +0.24% |
Canterbury Park Holding Corp 주식 (CPHC) 연도별 가격 이력
이 심층 분석에서는 Canterbury Park Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canterbury Park Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $16.72 | $15.90 | $0.815 | 11,745.0 | -0.73% |
| 2025-09 | $17.43 | $16.00 | $1.43 | 43,214.0 | -0.67% |
| 2025-08 | $18.41 | $16.14 | $2.27 | 44,558.0 | -10.37% |
| 2025-07 | $21.61 | $17.93 | $3.68 | 109,174.0 | -2.33% |
| 2025-06 | $20.00 | $16.75 | $3.25 | 155,972.0 | +4.90% |
| 2025-05 | $18.00 | $17.00 | $0.9999 | 17,128.0 | +4.17% |
| 2025-04 | $18.50 | $16.91 | $1.59 | 27,704.0 | -5.48% |
| 2025-03 | $21.30 | $18.00 | $3.30 | 41,569.0 | -14.00% |
| 2025-02 | $21.59 | $20.00 | $1.59 | 44,263.0 | -1.30% |
| 2025-01 | $22.07 | $19.89 | $2.18 | 38,683.0 | +4.88% |
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.93 | $19.75 | $3.18 | 66,250.0 | +0.43% |
| 2024-11 | $20.95 | $18.45 | $2.50 | 76,812.0 | +9.11% |
| 2024-10 | $19.47 | $18.43 | $1.04 | 22,925.0 | -0.52% |
| 2024-09 | $20.12 | $18.05 | $2.08 | 41,203.0 | -3.50% |
| 2024-08 | $21.50 | $18.50 | $3.00 | 42,036.0 | -7.96% |
| 2024-07 | $22.33 | $20.16 | $2.17 | 89,145.0 | -0.50% |
| 2024-06 | $24.05 | $20.71 | $3.34 | 79,233.0 | -2.33% |
| 2024-05 | $24.43 | $22.15 | $2.28 | 15,861.0 | -2.78% |
| 2024-04 | $24.78 | $21.10 | $3.68 | 55,669.0 | -1.46% |
| 2024-03 | $30.25 | $20.41 | $9.84 | 113,949.0 | -13.10% |
| 2024-02 | $26.86 | $17.10 | $9.76 | 120,280.0 | +13.67% |
| 2024-01 | $24.14 | $18.74 | $5.40 | 121,332.0 | +15.66% |
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.22 | $14.27 | $6.95 | 146,667.0 | +7.05% |
| 2023-11 | $21.05 | $18.37 | $2.68 | 89,843.0 | -3.91% |
| 2023-10 | $20.31 | $19.05 | $1.26 | 44,663.0 | +0.05% |
| 2023-09 | $22.24 | $18.00 | $4.24 | 86,034.0 | -11.38% |
| 2023-08 | $22.94 | $21.09 | $1.85 | 44,040.0 | -1.80% |
| 2023-07 | $24.95 | $22.50 | $2.45 | 47,084.0 | -0.13% |
| 2023-06 | $23.93 | $22.62 | $1.30 | 73,414.0 | -0.24% |
| 2023-05 | $23.50 | $21.81 | $1.69 | 95,419.0 | +1.76% |
| 2023-04 | $25.89 | $21.65 | $4.24 | 110,939.0 | -8.57% |
| 2023-03 | $27.06 | $24.33 | $2.73 | 71,381.0 | -6.43% |
| 2023-02 | $26.94 | $24.25 | $2.69 | 73,504.0 | -0.30% |
| 2023-01 | $31.21 | $25.61 | $5.60 | 161,827.0 | -15.61% |
0.81%
7.33%
자본화:
|
볼륨(24시간):