Stockscreener 앱 받기
18.12
0.42%
0.075
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $18.56 | $18.05 | $0.5101 | 4,861.0 | +0.11% |
| 2024-09-17 | $18.50 | $18.05 | $0.45 | 759.0 | -1.96% |
| 2024-09-16 | $18.83 | $18.41 | $0.424 | 4,109.0 | -2.33% |
| 2024-09-13 | $18.90 | $18.85 | $0.05 | 1,820.0 | +0.11% |
| 2024-09-12 | $19.30 | $18.83 | $0.47 | 1,823.0 | -0.37% |
| 2024-09-11 | $19.40 | $18.90 | $0.50 | 5,792.0 | -3.57% |
| 2024-09-10 | $19.60 | $19.60 | $0.00 | 293.0 | +2.08% |
| 2024-09-06 | $19.80 | $19.20 | $0.60 | 2,943.0 | -4.60% |
| 2024-09-04 | $20.12 | $20.12 | $0.00 | 130.0 | +0.62% |
| 2024-09-03 | $20.00 | $20.00 | $0.00 | 731.0 | +0.00% |
| 2024-08-30 | $20.00 | $19.94 | $0.0635 | 470.0 | -0.65% |
| 2024-08-27 | $20.17 | $20.12 | $0.05 | 1,207.0 | +3.23% |
| 2024-08-26 | $20.75 | $19.50 | $1.25 | 4,232.0 | -1.56% |
| 2024-08-23 | $19.83 | $18.50 | $1.33 | 17,888.0 | +5.09% |
| 2024-08-22 | $19.96 | $18.66 | $1.30 | 4,028.0 | -6.57% |
| 2024-08-21 | $20.30 | $20.10 | $0.20 | 1,108.0 | -1.49% |
| 2024-08-20 | $20.48 | $20.48 | $0.00 | 1,014.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $20.12 | $18.05 | $2.08 | 28,122.0 | -9.65% |
| 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% |
Canterbury Park Holding Corp 주식 (CPHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.60 | $22.62 | $8.98 | 260,936.0 | +8.92% |
| 2022-11 | $29.66 | $21.50 | $8.16 | 135,867.0 | +31.35% |
| 2022-10 | $24.29 | $21.27 | $3.02 | 74,525.0 | -1.89% |
| 2022-09 | $24.31 | $21.45 | $2.86 | 135,978.0 | +1.23% |
| 2022-08 | $25.36 | $19.61 | $5.75 | 332,626.0 | +4.02% |
| 2022-07 | $28.04 | $20.53 | $7.51 | 159,169.0 | -18.25% |
| 2022-06 | $25.87 | $19.33 | $6.54 | 199,605.0 | +17.06% |
| 2022-05 | $31.25 | $20.04 | $11.21 | 423,914.0 | -28.48% |
| 2022-04 | $32.92 | $19.67 | $13.25 | 171,829.0 | +37.22% |
| 2022-03 | $22.72 | $18.93 | $3.79 | 125,834.0 | +14.95% |
| 2022-02 | $24.05 | $18.85 | $5.20 | 96,896.0 | +7.34% |
| 2022-01 | $18.25 | $17.35 | $0.90 | 76,912.0 | +5.61% |
0.36%
0.41%
자본화:
|
볼륨(24시간):