Canterbury Park Holding Corporation ( CPHC) - Price History
Monthly price history for CPHC (Canterbury Park Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.60 | $15.60 |
| May 2026 | $15.84 | $15.84 |
| April 2026 | $15.84 | $15.84 |
| March 2026 | $15.59 | $15.59 |
| February 2026 | $15.58 | $15.65 |
| January 2026 | $15.43 | $15.50 |
| December 2025 | $15.33 | $15.40 |
| November 2025 | $14.95 | $15.09 |
| October 2025 | $15.42 | $15.56 |
| September 2025 | $16.24 | $16.39 |
| August 2025 | $16.28 | $16.50 |
| July 2025 | $18.16 | $18.41 |
| June 2025 | $18.60 | $18.85 |
| May 2025 | $17.66 | $17.97 |
| April 2025 | $16.96 | $17.25 |
| March 2025 | $17.94 | $18.25 |
| February 2025 | $20.78 | $21.22 |
| January 2025 | $21.05 | $21.50 |
| December 2024 | $20.07 | $20.50 |
| November 2024 | $20.44 | $20.95 |
| October 2024 | $18.74 | $19.20 |
| September 2024 | $18.84 | $19.30 |
| August 2024 | $19.45 | $20 |
| July 2024 | $21.13 | $21.73 |
| June 2024 | $21.24 | $21.84 |
| May 2024 | $21.67 | $22.36 |
| April 2024 | $22.29 | $23 |
| March 2024 | $22.62 | $23.34 |
| February 2024 | $25.96 | $26.86 |
| January 2024 | $22.83 | $23.63 |
| December 2023 | $19.74 | $20.43 |
| November 2023 | $18.38 | $19.08 |
| October 2023 | $19.13 | $19.86 |
| September 2023 | $19.12 | $19.85 |
| August 2023 | $21.50 | $22.40 |
| July 2023 | $21.89 | $22.81 |
| June 2023 | $21.92 | $22.84 |
| May 2023 | $21.90 | $22.90 |
| April 2023 | $21.53 | $22.50 |
| March 2023 | $23.55 | $24.61 |
| February 2023 | $25.09 | $26.30 |
| January 2023 | $25.17 | $26.38 |
| December 2022 | $29.83 | $31.26 |
| November 2022 | $27.32 | $28.70 |
| October 2022 | $20.80 | $21.85 |
| September 2022 | $21.20 | $22.27 |
| August 2022 | $20.88 | $22 |
| July 2022 | $20.07 | $21.15 |
| June 2022 | $24.55 | $25.87 |
| May 2022 | $20.91 | $22.10 |
| April 2022 | $29.24 | $30.90 |
| March 2022 | $21.31 | $22.52 |
| February 2022 | $18.47 | $19.59 |
| January 2022 | $17.21 | $18.25 |
| December 2021 | $16.23 | $17.28 |
| November 2021 | $16.12 | $17.16 |
| October 2021 | $14.84 | $15.80 |
| September 2021 | $14.98 | $15.95 |
| August 2021 | $14.93 | $15.90 |
| July 2021 | $14.28 | $15.20 |
| June 2021 | $13.77 | $14.66 |
| May 2021 | $13.15 | $14 |
| April 2021 | $12.70 | $13.52 |
| March 2021 | $12.85 | $13.68 |
| February 2021 | $12.99 | $13.83 |
| January 2021 | $12.63 | $13.45 |
| December 2020 | $11.24 | $11.97 |
| November 2020 | $11.17 | $11.89 |
| October 2020 | $11.43 | $12.17 |
| September 2020 | $11.34 | $12.07 |
| August 2020 | $11.20 | $11.92 |
| July 2020 | $9.92 | $10.56 |
| June 2020 | $10.28 | $10.94 |
| May 2020 | $10.34 | $11.01 |
| April 2020 | $9.23 | $9.83 |
| March 2020 | $9.76 | $10.39 |
| February 2020 | $11.13 | $11.85 |
| January 2020 | $12.10 | $12.88 |
| December 2019 | $11.65 | $12.40 |
| November 2019 | $11.52 | $12.33 |
| October 2019 | $13.07 | $14 |
| September 2019 | $11.30 | $12.10 |
| August 2019 | $11.33 | $12.20 |
| July 2019 | $11.38 | $12.25 |
| June 2019 | $11.46 | $12.34 |
| May 2019 | $11.82 | $12.80 |
| April 2019 | $13.30 | $14.40 |
| March 2019 | $13.41 | $14.52 |
| February 2019 | $13.79 | $15.01 |
| January 2019 | $14.19 | $15.45 |
| December 2018 | $12.78 | $13.91 |
| November 2018 | $14.95 | $16.35 |
| October 2018 | $13.72 | $15 |
| September 2018 | $13.94 | $15.25 |
| August 2018 | $13.88 | $15.25 |
| July 2018 | $13.70 | $15.05 |
| June 2018 | $13.63 | $14.97 |
| May 2018 | $14.72 | $16.25 |
| April 2018 | $13.32 | $14.70 |
| March 2018 | $13.73 | $15.15 |
| February 2018 | $12.94 | $14.35 |
| January 2018 | $13.53 | $15 |
| December 2017 | $14.66 | $16.25 |
| November 2017 | $13.57 | $15.10 |
| October 2017 | $11.54 | $12.85 |
| September 2017 | $11.10 | $12.35 |
| August 2017 | $10.28 | $11.50 |
| July 2017 | $10.37 | $11.60 |
| June 2017 | $9.84 | $11 |
| May 2017 | $9.65 | $10.85 |
| April 2017 | $9.02 | $10.15 |
| March 2017 | $9.38 | $10.55 |
| February 2017 | $9.42 | $10.65 |
| January 2017 | $9.08 | $10.26 |
| December 2016 | $8.89 | $10.05 |
| November 2016 | $8.94 | $10.16 |
| October 2016 | $9.29 | $10.55 |
| September 2016 | $9.05 | $10.28 |
| August 2016 | $9.17 | $10.46 |
| July 2016 | $9.55 | $10.90 |
| June 2016 | $9.65 | $11.01 |
| May 2016 | $9.06 | $10.58 |
| April 2016 | $9.16 | $10.70 |
| March 2016 | $8.87 | $10.36 |
| February 2016 | $8.66 | $10.12 |
| January 2016 | $8.58 | $10.02 |
| December 2015 | $8.78 | $10.25 |
| November 2015 | $8.86 | $10.35 |
| October 2015 | $8.94 | $10.44 |
| September 2015 | $8.32 | $9.72 |
| August 2015 | $8.89 | $10.38 |
| July 2015 | $9.08 | $10.61 |
| June 2015 | $8.99 | $10.50 |
| May 2015 | $8.54 | $10.21 |
| April 2015 | $8.56 | $10.24 |
| March 2015 | $8.46 | $10.12 |
| February 2015 | $8.62 | $10.31 |
| January 2015 | $8.49 | $10.15 |
| December 2014 | $7.79 | $9.32 |
| November 2014 | $7.94 | $9.50 |
| October 2014 | $7.78 | $9.30 |
| September 2014 | $8.54 | $10.21 |
| August 2014 | $8.50 | $10.16 |
| July 2014 | $7.98 | $9.54 |
| June 2014 | $8.41 | $10.06 |
| May 2014 | $9.54 | $11.41 |
| April 2014 | $9.34 | $11.17 |
| March 2014 | $9.39 | $11.23 |
| February 2014 | $8.53 | $10.20 |
| January 2014 | $9.14 | $10.93 |
| December 2013 | $8.61 | $10.30 |
| November 2013 | $9.29 | $11.11 |
| October 2013 | $9.07 | $10.85 |
| September 2013 | $9.47 | $11.33 |
| August 2013 | $8.78 | $10.50 |
| July 2013 | $8.36 | $10 |
| June 2013 | $8.22 | $9.83 |
| May 2013 | $9.20 | $11 |
| April 2013 | $9.83 | $11.76 |
| March 2013 | $8.37 | $10.01 |
| February 2013 | $9.15 | $10.94 |
| January 2013 | $8.62 | $10.31 |
| December 2012 | $8.04 | $9.61 |
| November 2012 | $8.13 | $9.97 |
| October 2012 | $8.16 | $10 |
| September 2012 | $8.28 | $10.15 |
| August 2012 | $8.44 | $10.35 |
| July 2012 | $8.88 | $10.89 |
| June 2012 | $9.07 | $11.12 |
| May 2012 | $10.30 | $12.90 |
| April 2012 | $9.11 | $11.40 |
| March 2012 | $8.11 | $10.16 |
| February 2012 | $9.03 | $11.30 |
| January 2012 | $9.67 | $12.11 |
| December 2011 | $10.59 | $13.26 |
| November 2011 | $9.56 | $11.96 |
| October 2011 | $8.35 | $10.45 |
| September 2011 | $7.54 | $9.44 |
| August 2011 | $7.42 | $9.29 |
| July 2011 | $9.11 | $11.40 |
| June 2011 | $11.73 | $14.68 |
| May 2011 | $11.55 | $14.46 |
| April 2011 | $10.46 | $13.09 |
| March 2011 | $9.79 | $12.25 |
| February 2011 | $10.15 | $12.71 |
| January 2011 | $10.78 | $13.50 |
| December 2010 | $9.28 | $11.62 |
| November 2010 | $8.83 | $11.05 |
| October 2010 | $6.69 | $8.37 |
| September 2010 | $6.19 | $7.75 |
| August 2010 | $6.55 | $8.20 |
| July 2010 | $6.76 | $8.46 |
| June 2010 | $6.25 | $7.82 |
| May 2010 | $7.26 | $9.09 |
| April 2010 | $6.42 | $8.03 |
| March 2010 | $5.78 | $7.24 |
| February 2010 | $6.55 | $8.20 |
| January 2010 | $5.75 | $7.20 |
| December 2009 | $5.78 | $7.23 |
| November 2009 | $5.06 | $6.33 |
| October 2009 | $5.59 | $7 |
| September 2009 | $5.91 | $7.40 |
| August 2009 | $5.59 | $7 |
| July 2009 | $5.59 | $7 |
| June 2009 | $5.43 | $6.80 |
| May 2009 | $5.50 | $6.89 |
| April 2009 | $4.79 | $6 |
| March 2009 | $4.66 | $5.84 |
| February 2009 | $4.77 | $5.97 |
| January 2009 | $5.32 | $6.66 |
| December 2008 | $4.72 | $5.91 |
| November 2008 | $4.84 | $6.06 |
| October 2008 | $5.59 | $7 |
| September 2008 | $6.97 | $8.73 |
| August 2008 | $7.99 | $10 |
| July 2008 | $7.47 | $9.35 |
| June 2008 | $7.27 | $9.10 |
| May 2008 | $7.41 | $9.50 |
| April 2008 | $6.75 | $8.65 |
| March 2008 | $7.37 | $9.45 |
| February 2008 | $7.80 | $10 |
| January 2008 | $8.66 | $11.10 |
| December 2007 | $9.36 | $12 |
| November 2007 | $8.58 | $11 |
| October 2007 | $9.27 | $11.88 |
| September 2007 | $9.44 | $12.10 |
| August 2007 | $9.83 | $12.60 |
| July 2007 | $10.17 | $13.04 |
| June 2007 | $10.02 | $12.85 |
| May 2007 | $10.71 | $14 |
| April 2007 | $10.63 | $13.90 |
| March 2007 | $10.86 | $14.20 |
| February 2007 | $10.55 | $13.80 |
| January 2007 | $10.44 | $13.65 |
| December 2006 | $10.47 | $13.69 |
| November 2006 | $10.10 | $13.20 |
| October 2006 | $9.98 | $13.05 |
| September 2006 | $9.69 | $12.67 |
| August 2006 | $10.06 | $13.15 |
| July 2006 | $10.25 | $13.40 |
| June 2006 | $10.21 | $13.35 |
| May 2006 | $10.32 | $13.75 |
| April 2006 | $10.59 | $14.11 |
| March 2006 | $10.21 | $13.60 |
| February 2006 | $11.15 | $14.85 |
| January 2006 | $10.51 | $14 |
| December 2005 | $10.40 | $13.85 |
| November 2005 | $11.07 | $14.75 |
| October 2005 | $10.66 | $14.20 |
| September 2005 | $10.71 | $14.26 |
| August 2005 | $11.22 | $14.95 |
| July 2005 | $12.76 | $17 |
| June 2005 | $13.06 | $17.40 |
| May 2005 | $12.62 | $17.05 |
| April 2005 | $11.99 | $16.21 |
| March 2005 | $12.73 | $17.21 |
| February 2005 | $13.21 | $17.85 |
| January 2005 | $12.47 | $16.86 |
| December 2004 | $14.94 | $20.20 |
| November 2004 | $12.87 | $17.40 |
| October 2004 | $12.02 | $16.25 |
| September 2004 | $11.69 | $15.80 |
| August 2004 | $11.58 | $15.65 |
| July 2004 | $12.65 | $17.10 |
| June 2004 | $12.65 | $17.10 |
| May 2004 | $12.22 | $16.75 |
| April 2004 | $12.94 | $17.75 |
| March 2004 | $13.86 | $19 |
| February 2004 | $12.54 | $17.20 |
| January 2004 | $12.14 | $16.65 |
| December 2003 | $12.36 | $16.95 |
| November 2003 | $11.73 | $16.09 |
| October 2003 | $11.12 | $15.25 |
| September 2003 | $10.90 | $14.95 |
| August 2003 | $11.35 | $15.56 |
| July 2003 | $11.66 | $15.99 |
| June 2003 | $8.26 | $11.32 |
| May 2003 | $7.88 | $10.94 |
| April 2003 | $11.41 | $15.85 |
| March 2003 | $10.80 | $15 |
| February 2003 | $11.16 | $15.50 |
| January 2003 | $10.11 | $14.05 |
| December 2002 | $9.55 | $13.27 |
| November 2002 | $8.30 | $11.53 |
| October 2002 | $7.69 | $10.68 |
| September 2002 | $6.13 | $8.51 |
| August 2002 | $6.18 | $8.59 |
| July 2002 | $6.23 | $8.65 |
| June 2002 | $6.92 | $9.62 |
| May 2002 | $6.51 | $9.29 |
| April 2002 | $5.61 | $8 |
| March 2002 | $6.28 | $8.95 |
| February 2002 | $5.40 | $7.70 |
| January 2002 | $5.26 | $7.50 |
| December 2001 | $5.05 | $7.20 |
| November 2001 | $4.56 | $6.50 |
| October 2001 | $4.56 | $6.50 |
| September 2001 | $4.22 | $6.02 |
| August 2001 | $5.04 | $7.18 |
| July 2001 | $5.08 | $7.25 |
| June 2001 | $5.15 | $7.35 |
| May 2001 | $5.96 | $8.50 |
| April 2001 | $4.73 | $6.75 |
| March 2001 | $4.73 | $6.75 |
| February 2001 | $4.73 | $6.75 |
| January 2001 | $4.82 | $6.88 |
| December 2000 | $5.26 | $7.50 |
| November 2000 | $5.13 | $7.31 |
| October 2000 | $5.30 | $7.56 |
| September 2000 | $5.61 | $8 |
| August 2000 | $5.61 | $8 |
| July 2000 | $6.40 | $9.12 |
| June 2000 | $6.14 | $8.75 |
| May 2000 | $6.75 | $9.62 |
| April 2000 | $6.05 | $8.62 |
| March 2000 | $4.91 | $7 |
| February 2000 | $5.17 | $7.38 |
| January 2000 | $3.99 | $5.69 |
| December 1999 | $3.99 | $5.69 |
| November 1999 | $3.51 | $5 |
| October 1999 | $3.59 | $5.12 |
| September 1999 | $3.51 | $5 |
| August 1999 | $3.59 | $5.12 |
| July 1999 | $3.36 | $4.80 |
| June 1999 | $3.68 | $5.25 |
| May 1999 | $4.16 | $5.94 |
| April 1999 | $2.80 | $4 |
| March 1999 | $3.24 | $4.62 |
| February 1999 | $3.42 | $4.88 |
| January 1999 | $3.81 | $5.44 |
| December 1998 | $3.16 | $4.50 |
| November 1998 | $2.98 | $4.25 |
| October 1998 | $2.19 | $3.12 |
| September 1998 | $2.10 | $3 |
| August 1998 | $1.84 | $2.62 |
| July 1998 | $2.02 | $2.88 |
| June 1998 | $1.93 | $2.75 |
| May 1998 | $2.10 | $3 |
| April 1998 | $1.84 | $2.62 |
| March 1998 | $1.93 | $2.75 |
| February 1998 | $1.75 | $2.50 |
| January 1998 | $1.93 | $2.75 |
| December 1997 | $2.02 | $2.88 |
| November 1997 | $2.19 | $3.12 |
| October 1997 | $2.28 | $3.25 |
| September 1997 | $2.72 | $3.88 |
| August 1997 | $2.72 | $3.88 |
| July 1997 | $2.80 | $4 |
| June 1997 | $2.02 | $2.88 |
| May 1997 | $2.37 | $3.38 |
| April 1997 | $3.94 | $5.62 |
| March 1997 | $2.72 | $3.88 |
| February 1997 | $2.56 | $3.66 |
| January 1997 | $2.37 | $3.38 |
| December 1996 | $1.93 | $2.75 |
| November 1996 | $2.10 | $3 |
| October 1996 | $1.75 | $2.50 |
| September 1996 | $1.75 | $2.50 |
| August 1996 | $1.93 | $2.75 |
| July 1996 | $2.28 | $3.25 |
| June 1996 | $2.45 | $3.50 |
| May 1996 | $2.63 | $3.75 |
| April 1996 | $2.02 | $2.88 |
| March 1996 | $1.40 | $2 |
| February 1996 | $1.58 | $2.25 |
| January 1996 | $1.58 | $2.25 |
| December 1995 | $0.96 | $1.38 |
| November 1995 | $1.40 | $2 |
| October 1995 | $1.58 | $2.25 |
| September 1995 | $1.66 | $2.38 |
| August 1995 | $1.75 | $2.50 |
| July 1995 | $2.45 | $3.50 |
| June 1995 | $1.84 | $2.62 |
| May 1995 | $1.58 | $2.25 |
| April 1995 | $1.75 | $2.50 |
| March 1995 | $1.58 | $2.25 |
| February 1995 | $1.58 | $2.25 |
| January 1995 | $1.66 | $2.38 |
| December 1994 | $1.58 | $2.25 |
CPHC
Price: $15.60
52 week price:
Dividend Yield: 1.75%
5-year range yield:
Forward Dividend Yield: 1.78%
Payout Ratio: 36.84%
Dividend Per Share: 0.28 USD
Earnings Per Share: -0.28 USD
P/E Ratio: -54.81
Exchange: NGM
Sector: Consumer Cyclical
Industry: Gambling
Country: United States
Volume: 9700
Ebitda: 6.3 millionMarket Capitalization: 81.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%