Mercados españoles cerrados

Canterbury Park Holding Corporation (CPHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,86-0,05 (-0,34%)
A partir del 9:30AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 ago 202115,2014,8614,8614,8614,86100
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
27 abr 202113,8513,8513,8513,8513,85600
26 abr 202113,7513,7513,7513,7513,75500
23 abr 202113,6813,6813,6813,6813,68300
22 abr 202113,5313,5313,5313,5313,53-
21 abr 202113,5213,8513,5213,5313,531600
20 abr 202113,5013,6813,5013,6813,683800
19 abr 202113,5513,5513,5213,5213,52800
16 abr 202113,5513,8413,5513,8413,841400
15 abr 202113,7513,7513,7513,7513,75400
14 abr 202113,5013,7313,4513,7313,733700
13 abr 202113,6313,6313,6313,6313,63-
12 abr 202113,6613,6613,4613,6313,63600
09 abr 202113,7213,7213,7213,7213,72300
08 abr 202113,7413,7413,6613,6613,66400
07 abr 202113,6013,6013,6013,6013,6019.700
06 abr 202113,6213,6213,6213,6213,62200
05 abr 202113,7513,7513,6513,7113,711400
01 abr 202113,7013,8513,7013,7213,721100
31 mar 202113,9813,9813,6813,6813,682900
30 mar 202113,5413,7213,5413,7213,723700
29 mar 202113,7013,8313,7013,8013,809100
26 mar 202114,0114,0113,7513,7513,75500
25 mar 202113,9014,1313,9014,0114,014900
24 mar 202113,9314,1213,9314,0614,061100
23 mar 202114,1014,1014,1014,1014,10300
22 mar 202114,1014,1014,0014,0614,061200
19 mar 202113,9614,1013,9314,1014,101700
18 mar 202114,0114,2513,9113,9113,913500
17 mar 202114,2414,2414,0014,0214,02900
16 mar 202113,9914,0213,9613,9613,961200
15 mar 202113,9014,0013,9014,0014,003200
12 mar 202113,8213,8213,8213,8213,82400
11 mar 202113,9013,9013,8513,9013,901600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...