Mercados españoles cerrados

Canterbury Park Holding Corporation (CPHC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,02-0,33 (-1,90%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 202117,0217,0217,0217,0217,021600
16 sept 202117,1017,3417,1017,3417,34600
15 sept 202116,8317,0116,7017,0117,016100
14 sept 202116,7116,8016,6916,8016,803300
13 sept 202116,5016,7216,5016,6616,662300
10 sept 202116,0016,4915,9916,4916,493500
09 sept 202115,9015,9515,5315,9515,954400
08 sept 202115,9415,9415,9015,9015,901100
07 sept 202116,3016,3016,3016,3016,30400
03 sept 202116,2016,2016,2016,2016,20200
02 sept 202115,9015,9015,9015,9015,901700
01 sept 202115,9016,5015,9015,9015,902200
31 ago 202115,9015,9015,9015,9015,90600
30 ago 202115,8915,8915,8915,8915,89-
27 ago 202116,0016,0015,5115,8915,891100
26 ago 202115,7415,7415,7415,7415,74500
25 ago 202115,7315,9515,5115,5115,51900
24 ago 202115,5015,6015,5015,5015,50900
23 ago 202115,7515,7515,5015,5015,501500
20 ago 202115,7215,7515,5015,5015,50900
19 ago 202115,9915,9915,9515,9515,95600
18 ago 202115,6715,6715,6715,6715,67200
17 ago 202115,5515,5515,5515,5515,55-
16 ago 202115,5515,5515,5515,5515,55300
13 ago 202115,8015,8015,3015,3015,30700
12 ago 202115,7115,7115,7115,7115,71-
11 ago 202115,3815,7115,3815,7115,71600
10 ago 202115,3015,9215,3015,9215,921100
09 ago 202115,5615,5615,5615,5615,56500
06 ago 202115,5615,5615,5615,5615,56-
05 ago 202115,5615,5615,5615,5615,56200
04 ago 202114,8014,8014,8014,8014,80300
03 ago 202115,1115,1114,8014,8014,80300
02 ago 202114,8114,8114,8114,8114,81400
30 jul 202115,2015,2015,2015,2015,20500
29 jul 202115,3115,3115,2515,3015,30900
28 jul 202115,1815,1815,1815,1815,18200
27 jul 202115,5315,6915,5315,6915,691600
26 jul 202115,1015,1015,1015,1015,10200
23 jul 202115,0815,0815,0815,0815,08100
22 jul 202115,0815,0815,0815,0815,08200
21 jul 202115,3415,4015,0515,0515,05700
20 jul 202115,3015,8515,1715,1715,172300
19 jul 202115,3015,3015,3015,3015,301000
16 jul 202115,1915,2815,1915,2815,28800
15 jul 202116,3816,3815,5215,5215,52900
14 jul 202115,5415,6015,4515,5515,551600
13 jul 202114,8615,6314,8515,5015,502100
12 jul 202114,4715,0714,4714,7014,705800
09 jul 202114,2814,5014,2814,4914,491200
08 jul 202114,9814,9814,0014,2914,294400
07 jul 202115,7415,7415,7415,7415,74-
06 jul 202115,7415,7415,7415,7415,74300
02 jul 202114,6514,6514,6514,6514,65-
01 jul 202114,6514,6514,6514,6514,65200
30 jun 202114,6515,0814,6514,6614,661900
29 jun 202114,9914,9914,5114,5114,511900
28 jun 202116,3016,3814,7614,7614,764200
25 jun 202115,1118,0015,1117,0017,0013.500
24 jun 202114,9815,0014,9415,0015,002100
23 jun 202115,7115,7115,0015,0015,002200
22 jun 202116,0216,0215,0015,5215,523300
21 jun 202116,4916,4916,1916,1916,191000
18 jun 202115,2516,7715,2516,5016,506000
17 jun 202114,9316,0114,9316,0016,009600
16 jun 202114,2014,5414,2014,5114,513300
15 jun 202114,0014,0013,9813,9813,98600
14 jun 202113,9513,9513,9513,9513,95400
11 jun 202113,9513,9513,9513,9513,95300
10 jun 202113,9414,1313,9414,1314,13400
09 jun 202114,4014,4013,9314,4014,40900
08 jun 202113,9514,2913,9514,1014,10700
07 jun 202114,3714,3714,3714,3714,37700
04 jun 202113,9514,1513,9414,1514,151300
03 jun 202114,0014,0014,0014,0014,00800
02 jun 202114,3614,4014,2114,2114,211600
01 jun 202114,1614,2514,1614,2514,251700
28 may 202114,0014,0014,0014,0014,00400
27 may 202114,0014,0014,0014,0014,00400
26 may 202114,0014,0014,0014,0014,00300
25 may 202114,0014,2414,0014,0014,001700
24 may 202114,0014,0014,0014,0014,002900
21 may 202113,9513,9513,9113,9113,91500
20 may 202113,7613,7613,6513,7613,76600
19 may 202113,8614,0813,8614,0814,08700
18 may 202114,0014,0014,0014,0014,00200
17 may 202113,8013,9813,8013,9813,98400
14 may 202113,8513,8513,7113,7113,71500
13 may 202113,8814,2513,8213,8413,841700
12 may 202113,6913,8013,6613,7013,702300
11 may 202113,6314,0313,6313,9313,932000
10 may 202113,6013,6013,6013,6013,602800
07 may 202113,7713,7713,7713,7713,77-
06 may 202113,7013,7713,7013,7713,77400
05 may 202113,5213,5213,5213,5213,52400
04 may 202113,5613,5613,5613,5613,56-
03 may 202113,6113,6113,5613,5613,56600
30 abr 202113,8513,8513,5213,5213,522000
29 abr 202113,7513,7513,7513,7513,75600
28 abr 202113,7513,7513,7513,7513,75500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...