Stockscreener 앱 받기
15.82
0.15%
0.0236
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $15.91 | $15.80 | $0.11 | 1,419.0 | +0.15% |
| 2026-10-19 | $15.99 | $15.80 | $0.1936 | 711.0 | -0.18% |
| 2026-10-16 | $15.90 | $15.78 | $0.12 | 1,009.0 | -0.47% |
| 2026-10-15 | $15.90 | $15.80 | $0.0999 | 1,399.0 | -0.56% |
| 2026-10-14 | $16.00 | $15.75 | $0.25 | 1,183.0 | +1.85% |
| 2026-10-12 | $16.00 | $15.70 | $0.30 | 1,180.0 | +0.00% |
| 2026-10-09 | $15.70 | $15.70 | $0.00 | 799.0 | -0.39% |
| 2026-10-08 | $15.77 | $15.68 | $0.093 | 585.0 | +0.55% |
| 2026-10-07 | $15.68 | $15.68 | $0.00 | 250.0 | -0.48% |
| 2026-10-06 | $15.75 | $15.75 | $0.00 | 404.0 | +0.96% |
| 2026-10-05 | $15.88 | $15.46 | $0.425 | 2,705.0 | -0.95% |
| 2026-10-02 | $15.75 | $15.75 | $0.00 | 765.0 | +0.96% |
| 2026-09-30 | $15.70 | $15.60 | $0.095 | 895.0 | -0.86% |
| 2026-09-28 | $15.73 | $15.41 | $0.325 | 459.0 | -0.29% |
| 2026-09-24 | $15.78 | $15.06 | $0.72 | 2,018.0 | +0.00% |
| 2026-09-23 | $15.78 | $15.06 | $0.72 | 811.0 | +0.83% |
| 2026-09-22 | $15.65 | $15.50 | $0.15 | 2,362.0 | +0.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $16.00 | $15.46 | $0.54 | 12,409.0 | +1.41% |
| 2026-09 | $16.00 | $15.06 | $0.94 | 32,397.0 | -1.95% |
| 2026-08 | $16.00 | $15.18 | $0.82 | 36,897.0 | +3.99% |
| 2026-07 | $16.43 | $15.25 | $1.18 | 41,376.0 | -2.92% |
| 2026-06 | $16.84 | $15.25 | $1.59 | 45,889.0 | -0.51% |
| 2026-05 | $16.12 | $15.30 | $0.822 | 34,187.0 | +0.00% |
| 2026-04 | $15.85 | $15.30 | $0.5499 | 30,131.0 | +1.60% |
| 2026-03 | $15.85 | $14.95 | $0.90 | 29,770.0 | -0.38% |
| 2026-02 | $16.00 | $14.93 | $1.07 | 29,064.0 | +0.97% |
| 2026-01 | $16.16 | $14.93 | $1.23 | 33,403.0 | +0.65% |
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.50 | $14.39 | $1.11 | 28,909.0 | +0.20% |
| 2025-11 | $15.98 | $15.09 | $0.895 | 32,282.0 | -3.01% |
| 2025-10 | $17.40 | $15.22 | $2.18 | 40,873.0 | -5.08% |
| 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% |
0.49%
0.64%
자본화:
|
볼륨(24시간):