Canterbury Park Holding Corporation - Price History
Monthly price history for CPHC (Canterbury Park Holding Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 23.09 USD | 23.09 USD |
February 2024 | 26.86 USD | 26.86 USD |
January 2024 | 23.63 USD | 23.63 USD |
December 2023 | 20.43 USD | 20.43 USD |
November 2023 | 19.02 USD | 19.08 USD |
October 2023 | 19.79 USD | 19.86 USD |
September 2023 | 19.78 USD | 19.85 USD |
August 2023 | 22.25 USD | 22.40 USD |
July 2023 | 22.65 USD | 22.81 USD |
June 2023 | 22.68 USD | 22.84 USD |
May 2023 | 22.67 USD | 22.90 USD |
April 2023 | 22.28 USD | 22.50 USD |
March 2023 | 24.37 USD | 24.61 USD |
February 2023 | 25.97 USD | 26.30 USD |
January 2023 | 26.05 USD | 26.38 USD |
December 2022 | 30.87 USD | 31.26 USD |
November 2022 | 28.27 USD | 28.70 USD |
October 2022 | 21.53 USD | 21.85 USD |
September 2022 | 21.94 USD | 22.27 USD |
August 2022 | 21.61 USD | 22.00 USD |
July 2022 | 20.77 USD | 21.15 USD |
June 2022 | 25.41 USD | 25.87 USD |
May 2022 | 21.64 USD | 22.10 USD |
April 2022 | 30.26 USD | 30.90 USD |
March 2022 | 22.05 USD | 22.52 USD |
February 2022 | 19.12 USD | 19.59 USD |
January 2022 | 17.81 USD | 18.25 USD |
December 2021 | 16.80 USD | 17.28 USD |
November 2021 | 16.68 USD | 17.16 USD |
October 2021 | 15.36 USD | 15.80 USD |
September 2021 | 15.50 USD | 15.95 USD |
August 2021 | 15.45 USD | 15.90 USD |
July 2021 | 14.77 USD | 15.20 USD |
June 2021 | 14.25 USD | 14.66 USD |
May 2021 | 13.61 USD | 14.00 USD |
April 2021 | 13.14 USD | 13.52 USD |
March 2021 | 13.30 USD | 13.68 USD |
February 2021 | 13.44 USD | 13.83 USD |
January 2021 | 13.07 USD | 13.45 USD |
December 2020 | 11.63 USD | 11.97 USD |
November 2020 | 11.56 USD | 11.89 USD |
October 2020 | 11.83 USD | 12.17 USD |
September 2020 | 11.73 USD | 12.07 USD |
August 2020 | 11.59 USD | 11.92 USD |
July 2020 | 10.26 USD | 10.56 USD |
June 2020 | 10.63 USD | 10.94 USD |
May 2020 | 10.70 USD | 11.01 USD |
April 2020 | 9.55 USD | 9.83 USD |
March 2020 | 10.10 USD | 10.39 USD |
February 2020 | 11.52 USD | 11.85 USD |
January 2020 | 12.52 USD | 12.88 USD |
December 2019 | 12.05 USD | 12.40 USD |
November 2019 | 11.92 USD | 12.33 USD |
October 2019 | 13.53 USD | 14.00 USD |
September 2019 | 11.69 USD | 12.10 USD |
August 2019 | 11.72 USD | 12.20 USD |
July 2019 | 11.77 USD | 12.25 USD |
June 2019 | 11.86 USD | 12.34 USD |
May 2019 | 12.23 USD | 12.80 USD |
April 2019 | 13.76 USD | 14.40 USD |
March 2019 | 13.88 USD | 14.52 USD |
February 2019 | 14.27 USD | 15.01 USD |
January 2019 | 14.69 USD | 15.45 USD |
December 2018 | 13.23 USD | 13.91 USD |
November 2018 | 15.47 USD | 16.35 USD |
October 2018 | 14.20 USD | 15.00 USD |
September 2018 | 14.43 USD | 15.25 USD |
August 2018 | 14.37 USD | 15.25 USD |
July 2018 | 14.18 USD | 15.05 USD |
June 2018 | 14.10 USD | 14.97 USD |
May 2018 | 15.24 USD | 16.25 USD |
April 2018 | 13.78 USD | 14.70 USD |
March 2018 | 14.21 USD | 15.15 USD |
February 2018 | 13.39 USD | 14.35 USD |
January 2018 | 14.00 USD | 15.00 USD |
December 2017 | 15.17 USD | 16.25 USD |
November 2017 | 14.04 USD | 15.10 USD |
October 2017 | 11.95 USD | 12.85 USD |
September 2017 | 11.48 USD | 12.35 USD |
August 2017 | 10.64 USD | 11.50 USD |
July 2017 | 10.73 USD | 11.60 USD |
June 2017 | 10.18 USD | 11.01 USD |
May 2017 | 9.98 USD | 10.85 USD |
April 2017 | 9.34 USD | 10.15 USD |
March 2017 | 9.71 USD | 10.55 USD |
February 2017 | 9.75 USD | 10.65 USD |
January 2017 | 9.40 USD | 10.26 USD |
December 2016 | 9.20 USD | 10.05 USD |
November 2016 | 9.26 USD | 10.16 USD |
October 2016 | 9.62 USD | 10.55 USD |
September 2016 | 9.37 USD | 10.28 USD |
August 2016 | 9.49 USD | 10.46 USD |
July 2016 | 9.89 USD | 10.90 USD |
June 2016 | 9.99 USD | 11.01 USD |
May 2016 | 9.38 USD | 10.58 USD |
April 2016 | 9.48 USD | 10.70 USD |
March 2016 | 9.18 USD | 10.36 USD |
February 2016 | 8.97 USD | 10.12 USD |
January 2016 | 8.88 USD | 10.02 USD |
December 2015 | 9.08 USD | 10.25 USD |
November 2015 | 9.17 USD | 10.35 USD |
October 2015 | 9.25 USD | 10.44 USD |
September 2015 | 8.61 USD | 9.72 USD |
August 2015 | 9.20 USD | 10.38 USD |
July 2015 | 9.40 USD | 10.61 USD |
June 2015 | 9.30 USD | 10.50 USD |
May 2015 | 8.84 USD | 10.21 USD |
April 2015 | 8.87 USD | 10.24 USD |
March 2015 | 8.76 USD | 10.12 USD |
February 2015 | 8.93 USD | 10.31 USD |
January 2015 | 8.79 USD | 10.15 USD |
December 2014 | 8.07 USD | 9.32 USD |
November 2014 | 8.23 USD | 9.50 USD |
October 2014 | 8.05 USD | 9.30 USD |
September 2014 | 8.84 USD | 10.21 USD |
August 2014 | 8.80 USD | 10.16 USD |
July 2014 | 8.26 USD | 9.54 USD |
June 2014 | 8.71 USD | 10.06 USD |
May 2014 | 9.88 USD | 11.41 USD |
April 2014 | 9.67 USD | 11.17 USD |
March 2014 | 9.72 USD | 11.23 USD |
February 2014 | 8.83 USD | 10.20 USD |
January 2014 | 9.46 USD | 10.93 USD |
December 2013 | 8.92 USD | 10.30 USD |
November 2013 | 9.62 USD | 11.11 USD |
October 2013 | 9.39 USD | 10.85 USD |
September 2013 | 9.81 USD | 11.33 USD |
August 2013 | 9.09 USD | 10.50 USD |
July 2013 | 8.66 USD | 10.00 USD |
June 2013 | 8.51 USD | 9.83 USD |
May 2013 | 9.52 USD | 11.00 USD |
April 2013 | 10.18 USD | 11.76 USD |
March 2013 | 8.67 USD | 10.01 USD |
February 2013 | 9.47 USD | 10.94 USD |
January 2013 | 8.93 USD | 10.31 USD |
December 2012 | 8.32 USD | 9.61 USD |
November 2012 | 8.42 USD | 9.97 USD |
October 2012 | 8.45 USD | 10.00 USD |
September 2012 | 8.57 USD | 10.15 USD |
August 2012 | 8.74 USD | 10.35 USD |
July 2012 | 9.20 USD | 10.89 USD |
June 2012 | 9.39 USD | 11.12 USD |
May 2012 | 10.67 USD | 12.90 USD |
April 2012 | 9.43 USD | 11.40 USD |
March 2012 | 8.40 USD | 10.16 USD |
February 2012 | 9.35 USD | 11.30 USD |
January 2012 | 10.02 USD | 12.11 USD |
December 2011 | 10.97 USD | 13.26 USD |
November 2011 | 9.89 USD | 11.96 USD |
October 2011 | 8.64 USD | 10.45 USD |
September 2011 | 7.81 USD | 9.44 USD |
August 2011 | 7.69 USD | 9.29 USD |
July 2011 | 9.43 USD | 11.40 USD |
June 2011 | 12.14 USD | 14.68 USD |
May 2011 | 11.96 USD | 14.46 USD |
April 2011 | 10.83 USD | 13.09 USD |
March 2011 | 10.13 USD | 12.25 USD |
February 2011 | 10.51 USD | 12.71 USD |
January 2011 | 11.17 USD | 13.50 USD |
December 2010 | 9.61 USD | 11.62 USD |
November 2010 | 9.14 USD | 11.05 USD |
October 2010 | 6.92 USD | 8.37 USD |
September 2010 | 6.41 USD | 7.75 USD |
August 2010 | 6.78 USD | 8.20 USD |
July 2010 | 7.00 USD | 8.46 USD |
June 2010 | 6.47 USD | 7.82 USD |
May 2010 | 7.52 USD | 9.09 USD |
April 2010 | 6.64 USD | 8.03 USD |
March 2010 | 5.99 USD | 7.24 USD |
February 2010 | 6.78 USD | 8.20 USD |
January 2010 | 5.96 USD | 7.20 USD |
December 2009 | 5.98 USD | 7.23 USD |
November 2009 | 5.24 USD | 6.33 USD |
October 2009 | 5.79 USD | 7.00 USD |
September 2009 | 6.12 USD | 7.40 USD |
August 2009 | 5.79 USD | 7.00 USD |
July 2009 | 5.79 USD | 7.00 USD |
June 2009 | 5.63 USD | 6.80 USD |
May 2009 | 5.70 USD | 6.89 USD |
April 2009 | 4.96 USD | 6.00 USD |
March 2009 | 4.83 USD | 5.84 USD |
February 2009 | 4.94 USD | 5.97 USD |
January 2009 | 5.51 USD | 6.66 USD |
December 2008 | 4.89 USD | 5.91 USD |
November 2008 | 5.01 USD | 6.06 USD |
October 2008 | 5.79 USD | 7.00 USD |
September 2008 | 7.22 USD | 8.73 USD |
August 2008 | 8.27 USD | 10.00 USD |
July 2008 | 7.73 USD | 9.35 USD |
June 2008 | 7.53 USD | 9.10 USD |
May 2008 | 7.67 USD | 9.50 USD |
April 2008 | 6.99 USD | 8.65 USD |
March 2008 | 7.63 USD | 9.45 USD |
February 2008 | 8.08 USD | 10.00 USD |
January 2008 | 8.97 USD | 11.10 USD |
December 2007 | 9.69 USD | 12.00 USD |
November 2007 | 8.89 USD | 11.00 USD |
October 2007 | 9.60 USD | 11.88 USD |
September 2007 | 9.77 USD | 12.10 USD |
August 2007 | 10.18 USD | 12.60 USD |
July 2007 | 10.53 USD | 13.04 USD |
June 2007 | 10.38 USD | 12.85 USD |
May 2007 | 11.09 USD | 14.00 USD |
April 2007 | 11.01 USD | 13.90 USD |
March 2007 | 11.25 USD | 14.20 USD |
February 2007 | 10.93 USD | 13.80 USD |
January 2007 | 10.81 USD | 13.65 USD |
December 2006 | 10.84 USD | 13.69 USD |
November 2006 | 10.45 USD | 13.20 USD |
October 2006 | 10.33 USD | 13.05 USD |
September 2006 | 10.03 USD | 12.67 USD |
August 2006 | 10.41 USD | 13.15 USD |
July 2006 | 10.61 USD | 13.40 USD |
June 2006 | 10.57 USD | 13.35 USD |
May 2006 | 10.69 USD | 13.75 USD |
April 2006 | 10.97 USD | 14.11 USD |
March 2006 | 10.57 USD | 13.60 USD |
February 2006 | 11.54 USD | 14.85 USD |
January 2006 | 10.88 USD | 14.00 USD |
December 2005 | 10.77 USD | 13.85 USD |
November 2005 | 11.47 USD | 14.75 USD |
October 2005 | 11.04 USD | 14.20 USD |
September 2005 | 11.09 USD | 14.26 USD |
August 2005 | 11.62 USD | 14.95 USD |
July 2005 | 13.22 USD | 17.00 USD |
June 2005 | 13.53 USD | 17.40 USD |
May 2005 | 13.06 USD | 17.05 USD |
April 2005 | 12.42 USD | 16.21 USD |
March 2005 | 13.19 USD | 17.21 USD |
February 2005 | 13.68 USD | 17.85 USD |
January 2005 | 12.92 USD | 16.86 USD |
December 2004 | 15.48 USD | 20.20 USD |
November 2004 | 13.33 USD | 17.40 USD |
October 2004 | 12.45 USD | 16.25 USD |
September 2004 | 12.10 USD | 15.80 USD |
August 2004 | 11.99 USD | 15.65 USD |
July 2004 | 13.10 USD | 17.10 USD |
June 2004 | 13.10 USD | 17.10 USD |
May 2004 | 12.65 USD | 16.75 USD |
April 2004 | 13.40 USD | 17.75 USD |
March 2004 | 14.35 USD | 19.00 USD |
February 2004 | 12.99 USD | 17.20 USD |
January 2004 | 12.57 USD | 16.65 USD |
December 2003 | 12.80 USD | 16.95 USD |
November 2003 | 12.15 USD | 16.09 USD |
October 2003 | 11.52 USD | 15.25 USD |
September 2003 | 11.29 USD | 14.95 USD |
August 2003 | 11.75 USD | 15.56 USD |
July 2003 | 12.08 USD | 15.99 USD |
June 2003 | 8.55 USD | 11.32 USD |
May 2003 | 8.16 USD | 10.94 USD |
April 2003 | 11.82 USD | 15.85 USD |
March 2003 | 11.18 USD | 15.00 USD |
February 2003 | 11.55 USD | 15.50 USD |
January 2003 | 10.47 USD | 14.05 USD |
December 2002 | 9.89 USD | 13.27 USD |
November 2002 | 8.59 USD | 11.53 USD |
October 2002 | 7.96 USD | 10.68 USD |
September 2002 | 6.34 USD | 8.51 USD |
August 2002 | 6.40 USD | 8.59 USD |
July 2002 | 6.45 USD | 8.65 USD |
June 2002 | 7.17 USD | 9.62 USD |
May 2002 | 6.75 USD | 9.29 USD |
April 2002 | 5.81 USD | 8.00 USD |
March 2002 | 6.50 USD | 8.95 USD |
February 2002 | 5.59 USD | 7.70 USD |
January 2002 | 5.45 USD | 7.50 USD |
December 2001 | 5.23 USD | 7.20 USD |
November 2001 | 4.72 USD | 6.50 USD |
October 2001 | 4.72 USD | 6.50 USD |
September 2001 | 4.37 USD | 6.02 USD |
August 2001 | 5.21 USD | 7.18 USD |
July 2001 | 5.26 USD | 7.25 USD |
June 2001 | 5.34 USD | 7.35 USD |
May 2001 | 6.17 USD | 8.50 USD |
April 2001 | 4.90 USD | 6.75 USD |
March 2001 | 4.90 USD | 6.75 USD |
February 2001 | 4.90 USD | 6.75 USD |
January 2001 | 4.99 USD | 6.88 USD |
December 2000 | 5.45 USD | 7.50 USD |
November 2000 | 5.31 USD | 7.31 USD |
October 2000 | 5.49 USD | 7.56 USD |
September 2000 | 5.81 USD | 8.00 USD |
August 2000 | 5.81 USD | 8.00 USD |
July 2000 | 6.63 USD | 9.13 USD |
June 2000 | 6.35 USD | 8.75 USD |
May 2000 | 6.99 USD | 9.63 USD |
April 2000 | 6.26 USD | 8.63 USD |
March 2000 | 5.08 USD | 7.00 USD |
February 2000 | 5.36 USD | 7.38 USD |
January 2000 | 4.13 USD | 5.69 USD |
December 1999 | 4.13 USD | 5.69 USD |
November 1999 | 3.63 USD | 5.00 USD |
October 1999 | 3.72 USD | 5.13 USD |
September 1999 | 3.63 USD | 5.00 USD |
August 1999 | 3.72 USD | 5.13 USD |
July 1999 | 3.48 USD | 4.80 USD |
June 1999 | 3.81 USD | 5.25 USD |
May 1999 | 4.31 USD | 5.94 USD |
April 1999 | 2.90 USD | 4.00 USD |
March 1999 | 3.36 USD | 4.63 USD |
February 1999 | 3.54 USD | 4.88 USD |
January 1999 | 3.95 USD | 5.44 USD |
December 1998 | 3.27 USD | 4.50 USD |
November 1998 | 3.09 USD | 4.25 USD |
October 1998 | 2.27 USD | 3.13 USD |
September 1998 | 2.18 USD | 3.00 USD |
August 1998 | 1.91 USD | 2.63 USD |
July 1998 | 2.09 USD | 2.88 USD |
June 1998 | 2.00 USD | 2.75 USD |
May 1998 | 2.18 USD | 3.00 USD |
April 1998 | 1.91 USD | 2.63 USD |
March 1998 | 2.00 USD | 2.75 USD |
February 1998 | 1.82 USD | 2.50 USD |
January 1998 | 2.00 USD | 2.75 USD |
December 1997 | 2.09 USD | 2.88 USD |
November 1997 | 2.27 USD | 3.13 USD |
October 1997 | 2.36 USD | 3.25 USD |
September 1997 | 2.81 USD | 3.88 USD |
August 1997 | 2.81 USD | 3.88 USD |
July 1997 | 2.90 USD | 4.00 USD |
June 1997 | 2.09 USD | 2.88 USD |
May 1997 | 2.45 USD | 3.38 USD |
April 1997 | 4.08 USD | 5.63 USD |
March 1997 | 2.81 USD | 3.88 USD |
February 1997 | 2.66 USD | 3.66 USD |
January 1997 | 2.45 USD | 3.38 USD |
December 1996 | 2.00 USD | 2.75 USD |
November 1996 | 2.18 USD | 3.00 USD |
October 1996 | 1.82 USD | 2.50 USD |
September 1996 | 1.82 USD | 2.50 USD |
August 1996 | 2.00 USD | 2.75 USD |
July 1996 | 2.36 USD | 3.25 USD |
June 1996 | 2.54 USD | 3.50 USD |
May 1996 | 2.72 USD | 3.75 USD |
April 1996 | 2.09 USD | 2.88 USD |
March 1996 | 1.45 USD | 2.00 USD |
February 1996 | 1.63 USD | 2.25 USD |
January 1996 | 1.63 USD | 2.25 USD |
December 1995 | 1.00 USD | 1.38 USD |
November 1995 | 1.45 USD | 2.00 USD |
October 1995 | 1.63 USD | 2.25 USD |
September 1995 | 1.72 USD | 2.38 USD |
August 1995 | 1.82 USD | 2.50 USD |
July 1995 | 2.54 USD | 3.50 USD |
June 1995 | 1.91 USD | 2.63 USD |
May 1995 | 1.63 USD | 2.25 USD |
April 1995 | 1.82 USD | 2.50 USD |
March 1995 | 1.63 USD | 2.25 USD |
February 1995 | 1.63 USD | 2.25 USD |
January 1995 | 1.72 USD | 2.38 USD |
December 1994 | 1.63 USD | 2.25 USD |
CPHC
Price: 23.09USD
Dividend Yield: 1.04%
Forward Dividend Yield: 1.21%
Payout Ratio: 13.46%
Dividend Per Share: 0.28 USD
Earnings Per Share: 2.08 USD
P/E Ratio: 10.75
Exchange: NGM
Sector: Consumer Cyclical
Industry: Gambling
Volume: 9700
Ebitda: 6.3 millionMarket Capitalization: 130.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 3