Canterbury Park Holding Corporation ( CPHC) - Price History
Monthly price history for CPHC (Canterbury Park Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $15.96 | $15.96 |
| August 2026 | $15.91 | $15.91 |
| July 2026 | $15.30 | $15.30 |
| June 2026 | $15.76 | $15.76 |
| May 2026 | $15.77 | $15.84 |
| April 2026 | $15.77 | $15.84 |
| March 2026 | $15.52 | $15.59 |
| February 2026 | $15.51 | $15.65 |
| January 2026 | $15.36 | $15.50 |
| December 2025 | $15.26 | $15.40 |
| November 2025 | $14.89 | $15.09 |
| October 2025 | $15.35 | $15.56 |
| September 2025 | $16.17 | $16.39 |
| August 2025 | $16.21 | $16.50 |
| July 2025 | $18.08 | $18.41 |
| June 2025 | $18.52 | $18.85 |
| May 2025 | $17.59 | $17.97 |
| April 2025 | $16.88 | $17.25 |
| March 2025 | $17.86 | $18.25 |
| February 2025 | $20.69 | $21.22 |
| January 2025 | $20.96 | $21.50 |
| December 2024 | $19.99 | $20.50 |
| November 2024 | $20.36 | $20.95 |
| October 2024 | $18.66 | $19.20 |
| September 2024 | $18.75 | $19.30 |
| August 2024 | $19.36 | $20 |
| July 2024 | $21.04 | $21.73 |
| June 2024 | $21.14 | $21.84 |
| May 2024 | $21.58 | $22.36 |
| April 2024 | $22.20 | $23 |
| March 2024 | $22.52 | $23.34 |
| February 2024 | $25.84 | $26.86 |
| January 2024 | $22.74 | $23.63 |
| December 2023 | $19.66 | $20.43 |
| November 2023 | $18.30 | $19.08 |
| October 2023 | $19.04 | $19.86 |
| September 2023 | $19.04 | $19.85 |
| August 2023 | $21.40 | $22.40 |
| July 2023 | $21.80 | $22.81 |
| June 2023 | $21.82 | $22.84 |
| May 2023 | $21.81 | $22.90 |
| April 2023 | $21.43 | $22.50 |
| March 2023 | $23.44 | $24.61 |
| February 2023 | $24.99 | $26.30 |
| January 2023 | $25.06 | $26.38 |
| December 2022 | $29.70 | $31.26 |
| November 2022 | $27.20 | $28.70 |
| October 2022 | $20.71 | $21.85 |
| September 2022 | $21.11 | $22.27 |
| August 2022 | $20.79 | $22 |
| July 2022 | $19.98 | $21.15 |
| June 2022 | $24.44 | $25.87 |
| May 2022 | $20.82 | $22.10 |
| April 2022 | $29.11 | $30.90 |
| March 2022 | $21.22 | $22.52 |
| February 2022 | $18.39 | $19.59 |
| January 2022 | $17.14 | $18.25 |
| December 2021 | $16.16 | $17.28 |
| November 2021 | $16.05 | $17.16 |
| October 2021 | $14.78 | $15.80 |
| September 2021 | $14.92 | $15.95 |
| August 2021 | $14.87 | $15.90 |
| July 2021 | $14.21 | $15.20 |
| June 2021 | $13.71 | $14.66 |
| May 2021 | $13.09 | $14 |
| April 2021 | $12.64 | $13.52 |
| March 2021 | $12.79 | $13.68 |
| February 2021 | $12.93 | $13.83 |
| January 2021 | $12.58 | $13.45 |
| December 2020 | $11.19 | $11.97 |
| November 2020 | $11.12 | $11.89 |
| October 2020 | $11.38 | $12.17 |
| September 2020 | $11.29 | $12.07 |
| August 2020 | $11.15 | $11.92 |
| July 2020 | $9.88 | $10.56 |
| June 2020 | $10.23 | $10.94 |
| May 2020 | $10.30 | $11.01 |
| April 2020 | $9.19 | $9.83 |
| March 2020 | $9.72 | $10.39 |
| February 2020 | $11.08 | $11.85 |
| January 2020 | $12.04 | $12.88 |
| December 2019 | $11.60 | $12.40 |
| November 2019 | $11.46 | $12.33 |
| October 2019 | $13.02 | $14 |
| September 2019 | $11.25 | $12.10 |
| August 2019 | $11.28 | $12.20 |
| July 2019 | $11.33 | $12.25 |
| June 2019 | $11.41 | $12.34 |
| May 2019 | $11.77 | $12.80 |
| April 2019 | $13.24 | $14.40 |
| March 2019 | $13.35 | $14.52 |
| February 2019 | $13.73 | $15.01 |
| January 2019 | $14.13 | $15.45 |
| December 2018 | $12.72 | $13.91 |
| November 2018 | $14.89 | $16.35 |
| October 2018 | $13.66 | $15 |
| September 2018 | $13.88 | $15.25 |
| August 2018 | $13.82 | $15.25 |
| July 2018 | $13.64 | $15.05 |
| June 2018 | $13.57 | $14.97 |
| May 2018 | $14.66 | $16.25 |
| April 2018 | $13.26 | $14.70 |
| March 2018 | $13.67 | $15.15 |
| February 2018 | $12.89 | $14.35 |
| January 2018 | $13.47 | $15 |
| December 2017 | $14.59 | $16.25 |
| November 2017 | $13.51 | $15.10 |
| October 2017 | $11.50 | $12.85 |
| September 2017 | $11.05 | $12.35 |
| August 2017 | $10.24 | $11.50 |
| July 2017 | $10.33 | $11.60 |
| June 2017 | $9.80 | $11 |
| May 2017 | $9.61 | $10.85 |
| April 2017 | $8.99 | $10.15 |
| March 2017 | $9.34 | $10.55 |
| February 2017 | $9.38 | $10.65 |
| January 2017 | $9.04 | $10.26 |
| December 2016 | $8.86 | $10.05 |
| November 2016 | $8.90 | $10.16 |
| October 2016 | $9.25 | $10.55 |
| September 2016 | $9.02 | $10.28 |
| August 2016 | $9.13 | $10.46 |
| July 2016 | $9.51 | $10.90 |
| June 2016 | $9.61 | $11.01 |
| May 2016 | $9.02 | $10.58 |
| April 2016 | $9.12 | $10.70 |
| March 2016 | $8.83 | $10.36 |
| February 2016 | $8.62 | $10.12 |
| January 2016 | $8.54 | $10.02 |
| December 2015 | $8.74 | $10.25 |
| November 2015 | $8.82 | $10.35 |
| October 2015 | $8.90 | $10.44 |
| September 2015 | $8.29 | $9.72 |
| August 2015 | $8.85 | $10.38 |
| July 2015 | $9.05 | $10.61 |
| June 2015 | $8.95 | $10.50 |
| May 2015 | $8.50 | $10.21 |
| April 2015 | $8.52 | $10.24 |
| March 2015 | $8.42 | $10.12 |
| February 2015 | $8.58 | $10.31 |
| January 2015 | $8.45 | $10.15 |
| December 2014 | $7.76 | $9.32 |
| November 2014 | $7.91 | $9.50 |
| October 2014 | $7.74 | $9.30 |
| September 2014 | $8.50 | $10.21 |
| August 2014 | $8.46 | $10.16 |
| July 2014 | $7.94 | $9.54 |
| June 2014 | $8.38 | $10.06 |
| May 2014 | $9.50 | $11.41 |
| April 2014 | $9.30 | $11.17 |
| March 2014 | $9.35 | $11.23 |
| February 2014 | $8.49 | $10.20 |
| January 2014 | $9.10 | $10.93 |
| December 2013 | $8.58 | $10.30 |
| November 2013 | $9.25 | $11.11 |
| October 2013 | $9.03 | $10.85 |
| September 2013 | $9.43 | $11.33 |
| August 2013 | $8.74 | $10.50 |
| July 2013 | $8.32 | $10 |
| June 2013 | $8.18 | $9.83 |
| May 2013 | $9.16 | $11 |
| April 2013 | $9.79 | $11.76 |
| March 2013 | $8.33 | $10.01 |
| February 2013 | $9.11 | $10.94 |
| January 2013 | $8.58 | $10.31 |
| December 2012 | $8 | $9.61 |
| November 2012 | $8.10 | $9.97 |
| October 2012 | $8.12 | $10 |
| September 2012 | $8.24 | $10.15 |
| August 2012 | $8.41 | $10.35 |
| July 2012 | $8.84 | $10.89 |
| June 2012 | $9.03 | $11.12 |
| May 2012 | $10.26 | $12.90 |
| April 2012 | $9.07 | $11.40 |
| March 2012 | $8.08 | $10.16 |
| February 2012 | $8.99 | $11.30 |
| January 2012 | $9.63 | $12.11 |
| December 2011 | $10.55 | $13.26 |
| November 2011 | $9.51 | $11.96 |
| October 2011 | $8.31 | $10.45 |
| September 2011 | $7.51 | $9.44 |
| August 2011 | $7.39 | $9.29 |
| July 2011 | $9.07 | $11.40 |
| June 2011 | $11.68 | $14.68 |
| May 2011 | $11.50 | $14.46 |
| April 2011 | $10.41 | $13.09 |
| March 2011 | $9.74 | $12.25 |
| February 2011 | $10.11 | $12.71 |
| January 2011 | $10.74 | $13.50 |
| December 2010 | $9.24 | $11.62 |
| November 2010 | $8.79 | $11.05 |
| October 2010 | $6.66 | $8.37 |
| September 2010 | $6.16 | $7.75 |
| August 2010 | $6.52 | $8.20 |
| July 2010 | $6.73 | $8.46 |
| June 2010 | $6.22 | $7.82 |
| May 2010 | $7.23 | $9.09 |
| April 2010 | $6.39 | $8.03 |
| March 2010 | $5.76 | $7.24 |
| February 2010 | $6.52 | $8.20 |
| January 2010 | $5.73 | $7.20 |
| December 2009 | $5.75 | $7.23 |
| November 2009 | $5.04 | $6.33 |
| October 2009 | $5.57 | $7 |
| September 2009 | $5.89 | $7.40 |
| August 2009 | $5.57 | $7 |
| July 2009 | $5.57 | $7 |
| June 2009 | $5.41 | $6.80 |
| May 2009 | $5.48 | $6.89 |
| April 2009 | $4.77 | $6 |
| March 2009 | $4.64 | $5.84 |
| February 2009 | $4.75 | $5.97 |
| January 2009 | $5.30 | $6.66 |
| December 2008 | $4.70 | $5.91 |
| November 2008 | $4.82 | $6.06 |
| October 2008 | $5.57 | $7 |
| September 2008 | $6.94 | $8.73 |
| August 2008 | $7.95 | $10 |
| July 2008 | $7.44 | $9.35 |
| June 2008 | $7.24 | $9.10 |
| May 2008 | $7.38 | $9.50 |
| April 2008 | $6.72 | $8.65 |
| March 2008 | $7.34 | $9.45 |
| February 2008 | $7.77 | $10 |
| January 2008 | $8.62 | $11.10 |
| December 2007 | $9.32 | $12 |
| November 2007 | $8.54 | $11 |
| October 2007 | $9.23 | $11.88 |
| September 2007 | $9.40 | $12.10 |
| August 2007 | $9.79 | $12.60 |
| July 2007 | $10.13 | $13.04 |
| June 2007 | $9.98 | $12.85 |
| May 2007 | $10.66 | $14 |
| April 2007 | $10.58 | $13.90 |
| March 2007 | $10.81 | $14.20 |
| February 2007 | $10.51 | $13.80 |
| January 2007 | $10.40 | $13.65 |
| December 2006 | $10.42 | $13.69 |
| November 2006 | $10.05 | $13.20 |
| October 2006 | $9.94 | $13.05 |
| September 2006 | $9.65 | $12.67 |
| August 2006 | $10.01 | $13.15 |
| July 2006 | $10.20 | $13.40 |
| June 2006 | $10.17 | $13.35 |
| May 2006 | $10.28 | $13.75 |
| April 2006 | $10.55 | $14.11 |
| March 2006 | $10.17 | $13.60 |
| February 2006 | $11.10 | $14.85 |
| January 2006 | $10.47 | $14 |
| December 2005 | $10.35 | $13.85 |
| November 2005 | $11.03 | $14.75 |
| October 2005 | $10.62 | $14.20 |
| September 2005 | $10.66 | $14.26 |
| August 2005 | $11.18 | $14.95 |
| July 2005 | $12.71 | $17 |
| June 2005 | $13.01 | $17.40 |
| May 2005 | $12.56 | $17.05 |
| April 2005 | $11.94 | $16.21 |
| March 2005 | $12.68 | $17.21 |
| February 2005 | $13.15 | $17.85 |
| January 2005 | $12.42 | $16.86 |
| December 2004 | $14.88 | $20.20 |
| November 2004 | $12.82 | $17.40 |
| October 2004 | $11.97 | $16.25 |
| September 2004 | $11.64 | $15.80 |
| August 2004 | $11.53 | $15.65 |
| July 2004 | $12.60 | $17.10 |
| June 2004 | $12.60 | $17.10 |
| May 2004 | $12.16 | $16.75 |
| April 2004 | $12.89 | $17.75 |
| March 2004 | $13.80 | $19 |
| February 2004 | $12.49 | $17.20 |
| January 2004 | $12.09 | $16.65 |
| December 2003 | $12.31 | $16.95 |
| November 2003 | $11.68 | $16.09 |
| October 2003 | $11.07 | $15.25 |
| September 2003 | $10.86 | $14.95 |
| August 2003 | $11.30 | $15.56 |
| July 2003 | $11.61 | $15.99 |
| June 2003 | $8.22 | $11.32 |
| May 2003 | $7.84 | $10.94 |
| April 2003 | $11.36 | $15.85 |
| March 2003 | $10.75 | $15 |
| February 2003 | $11.11 | $15.50 |
| January 2003 | $10.07 | $14.05 |
| December 2002 | $9.51 | $13.27 |
| November 2002 | $8.26 | $11.53 |
| October 2002 | $7.66 | $10.68 |
| September 2002 | $6.10 | $8.51 |
| August 2002 | $6.16 | $8.59 |
| July 2002 | $6.20 | $8.65 |
| June 2002 | $6.90 | $9.62 |
| May 2002 | $6.49 | $9.29 |
| April 2002 | $5.59 | $8 |
| March 2002 | $6.25 | $8.95 |
| February 2002 | $5.38 | $7.70 |
| January 2002 | $5.24 | $7.50 |
| December 2001 | $5.03 | $7.20 |
| November 2001 | $4.54 | $6.50 |
| October 2001 | $4.54 | $6.50 |
| September 2001 | $4.20 | $6.02 |
| August 2001 | $5.01 | $7.18 |
| July 2001 | $5.06 | $7.25 |
| June 2001 | $5.13 | $7.35 |
| May 2001 | $5.94 | $8.50 |
| April 2001 | $4.71 | $6.75 |
| March 2001 | $4.71 | $6.75 |
| February 2001 | $4.71 | $6.75 |
| January 2001 | $4.80 | $6.88 |
| December 2000 | $5.24 | $7.50 |
| November 2000 | $5.11 | $7.31 |
| October 2000 | $5.28 | $7.56 |
| September 2000 | $5.59 | $8 |
| August 2000 | $5.59 | $8 |
| July 2000 | $6.37 | $9.12 |
| June 2000 | $6.11 | $8.75 |
| May 2000 | $6.72 | $9.62 |
| April 2000 | $6.02 | $8.62 |
| March 2000 | $4.89 | $7 |
| February 2000 | $5.15 | $7.38 |
| January 2000 | $3.97 | $5.69 |
| December 1999 | $3.97 | $5.69 |
| November 1999 | $3.49 | $5 |
| October 1999 | $3.58 | $5.12 |
| September 1999 | $3.49 | $5 |
| August 1999 | $3.58 | $5.12 |
| July 1999 | $3.35 | $4.80 |
| June 1999 | $3.67 | $5.25 |
| May 1999 | $4.15 | $5.94 |
| April 1999 | $2.79 | $4 |
| March 1999 | $3.23 | $4.62 |
| February 1999 | $3.40 | $4.88 |
| January 1999 | $3.80 | $5.44 |
| December 1998 | $3.14 | $4.50 |
| November 1998 | $2.97 | $4.25 |
| October 1998 | $2.18 | $3.12 |
| September 1998 | $2.10 | $3 |
| August 1998 | $1.83 | $2.62 |
| July 1998 | $2.01 | $2.88 |
| June 1998 | $1.92 | $2.75 |
| May 1998 | $2.10 | $3 |
| April 1998 | $1.83 | $2.62 |
| March 1998 | $1.92 | $2.75 |
| February 1998 | $1.75 | $2.50 |
| January 1998 | $1.92 | $2.75 |
| December 1997 | $2.01 | $2.88 |
| November 1997 | $2.18 | $3.12 |
| October 1997 | $2.27 | $3.25 |
| September 1997 | $2.71 | $3.88 |
| August 1997 | $2.71 | $3.88 |
| July 1997 | $2.79 | $4 |
| June 1997 | $2.01 | $2.88 |
| May 1997 | $2.36 | $3.38 |
| April 1997 | $3.93 | $5.62 |
| March 1997 | $2.71 | $3.88 |
| February 1997 | $2.55 | $3.66 |
| January 1997 | $2.36 | $3.38 |
| December 1996 | $1.92 | $2.75 |
| November 1996 | $2.10 | $3 |
| October 1996 | $1.75 | $2.50 |
| September 1996 | $1.75 | $2.50 |
| August 1996 | $1.92 | $2.75 |
| July 1996 | $2.27 | $3.25 |
| June 1996 | $2.44 | $3.50 |
| May 1996 | $2.62 | $3.75 |
| April 1996 | $2.01 | $2.88 |
| March 1996 | $1.40 | $2 |
| February 1996 | $1.57 | $2.25 |
| January 1996 | $1.57 | $2.25 |
| December 1995 | $0.96 | $1.38 |
| November 1995 | $1.40 | $2 |
| October 1995 | $1.57 | $2.25 |
| September 1995 | $1.66 | $2.38 |
| August 1995 | $1.75 | $2.50 |
| July 1995 | $2.44 | $3.50 |
| June 1995 | $1.83 | $2.62 |
| May 1995 | $1.57 | $2.25 |
| April 1995 | $1.75 | $2.50 |
| March 1995 | $1.57 | $2.25 |
| February 1995 | $1.57 | $2.25 |
| January 1995 | $1.66 | $2.38 |
| December 1994 | $1.57 | $2.25 |
CPHC
Price: $15.96
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.75%
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: 81.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 11.11%