Canterbury Park Holding Corpora - Price History
Monthly price history for CPHC (Canterbury Park Holding Corpora)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.43 | $24.43 |
| April 2024 | $23 | $23 |
| March 2024 | $23.34 | $23.34 |
| February 2024 | $26.78 | $26.86 |
| January 2024 | $23.56 | $23.63 |
| December 2023 | $20.37 | $20.43 |
| November 2023 | $18.96 | $19.08 |
| October 2023 | $19.73 | $19.86 |
| September 2023 | $19.72 | $19.85 |
| August 2023 | $22.18 | $22.40 |
| July 2023 | $22.59 | $22.81 |
| June 2023 | $22.62 | $22.84 |
| May 2023 | $22.60 | $22.90 |
| April 2023 | $22.21 | $22.50 |
| March 2023 | $24.29 | $24.61 |
| February 2023 | $25.89 | $26.30 |
| January 2023 | $25.97 | $26.38 |
| December 2022 | $30.77 | $31.26 |
| November 2022 | $28.19 | $28.70 |
| October 2022 | $21.46 | $21.85 |
| September 2022 | $21.87 | $22.27 |
| August 2022 | $21.54 | $22 |
| July 2022 | $20.71 | $21.15 |
| June 2022 | $25.33 | $25.87 |
| May 2022 | $21.58 | $22.10 |
| April 2022 | $30.16 | $30.90 |
| March 2022 | $21.98 | $22.52 |
| February 2022 | $19.06 | $19.59 |
| January 2022 | $17.76 | $18.25 |
| December 2021 | $16.74 | $17.28 |
| November 2021 | $16.63 | $17.16 |
| October 2021 | $15.31 | $15.80 |
| September 2021 | $15.46 | $15.95 |
| August 2021 | $15.41 | $15.90 |
| July 2021 | $14.73 | $15.20 |
| June 2021 | $14.21 | $14.66 |
| May 2021 | $13.57 | $14 |
| April 2021 | $13.10 | $13.52 |
| March 2021 | $13.26 | $13.68 |
| February 2021 | $13.40 | $13.83 |
| January 2021 | $13.03 | $13.45 |
| December 2020 | $11.60 | $11.97 |
| November 2020 | $11.52 | $11.89 |
| October 2020 | $11.79 | $12.17 |
| September 2020 | $11.70 | $12.07 |
| August 2020 | $11.55 | $11.92 |
| July 2020 | $10.23 | $10.56 |
| June 2020 | $10.60 | $10.94 |
| May 2020 | $10.67 | $11.01 |
| April 2020 | $9.52 | $9.83 |
| March 2020 | $10.07 | $10.39 |
| February 2020 | $11.48 | $11.85 |
| January 2020 | $12.48 | $12.88 |
| December 2019 | $12.02 | $12.40 |
| November 2019 | $11.88 | $12.33 |
| October 2019 | $13.49 | $14 |
| September 2019 | $11.66 | $12.10 |
| August 2019 | $11.69 | $12.20 |
| July 2019 | $11.74 | $12.25 |
| June 2019 | $11.82 | $12.34 |
| May 2019 | $12.20 | $12.80 |
| April 2019 | $13.72 | $14.40 |
| March 2019 | $13.83 | $14.52 |
| February 2019 | $14.23 | $15.01 |
| January 2019 | $14.64 | $15.45 |
| December 2018 | $13.19 | $13.91 |
| November 2018 | $15.43 | $16.35 |
| October 2018 | $14.15 | $15 |
| September 2018 | $14.39 | $15.25 |
| August 2018 | $14.32 | $15.25 |
| July 2018 | $14.13 | $15.05 |
| June 2018 | $14.06 | $14.97 |
| May 2018 | $15.19 | $16.25 |
| April 2018 | $13.74 | $14.70 |
| March 2018 | $14.16 | $15.15 |
| February 2018 | $13.35 | $14.35 |
| January 2018 | $13.96 | $15 |
| December 2017 | $15.12 | $16.25 |
| November 2017 | $14 | $15.10 |
| October 2017 | $11.91 | $12.85 |
| September 2017 | $11.45 | $12.35 |
| August 2017 | $10.61 | $11.50 |
| July 2017 | $10.70 | $11.60 |
| June 2017 | $10.15 | $11 |
| May 2017 | $9.95 | $10.85 |
| April 2017 | $9.31 | $10.15 |
| March 2017 | $9.68 | $10.55 |
| February 2017 | $9.72 | $10.65 |
| January 2017 | $9.37 | $10.26 |
| December 2016 | $9.18 | $10.05 |
| November 2016 | $9.23 | $10.16 |
| October 2016 | $9.59 | $10.55 |
| September 2016 | $9.34 | $10.28 |
| August 2016 | $9.46 | $10.46 |
| July 2016 | $9.86 | $10.90 |
| June 2016 | $9.96 | $11.01 |
| May 2016 | $9.35 | $10.58 |
| April 2016 | $9.45 | $10.70 |
| March 2016 | $9.15 | $10.36 |
| February 2016 | $8.94 | $10.12 |
| January 2016 | $8.85 | $10.02 |
| December 2015 | $9.06 | $10.25 |
| November 2015 | $9.14 | $10.35 |
| October 2015 | $9.22 | $10.44 |
| September 2015 | $8.59 | $9.72 |
| August 2015 | $9.17 | $10.38 |
| July 2015 | $9.37 | $10.61 |
| June 2015 | $9.28 | $10.50 |
| May 2015 | $8.81 | $10.21 |
| April 2015 | $8.84 | $10.24 |
| March 2015 | $8.74 | $10.12 |
| February 2015 | $8.90 | $10.31 |
| January 2015 | $8.76 | $10.15 |
| December 2014 | $8.05 | $9.32 |
| November 2014 | $8.20 | $9.50 |
| October 2014 | $8.03 | $9.30 |
| September 2014 | $8.81 | $10.21 |
| August 2014 | $8.77 | $10.16 |
| July 2014 | $8.24 | $9.54 |
| June 2014 | $8.68 | $10.06 |
| May 2014 | $9.85 | $11.41 |
| April 2014 | $9.64 | $11.17 |
| March 2014 | $9.69 | $11.23 |
| February 2014 | $8.80 | $10.20 |
| January 2014 | $9.44 | $10.93 |
| December 2013 | $8.89 | $10.30 |
| November 2013 | $9.59 | $11.11 |
| October 2013 | $9.37 | $10.85 |
| September 2013 | $9.78 | $11.33 |
| August 2013 | $9.06 | $10.50 |
| July 2013 | $8.63 | $10 |
| June 2013 | $8.48 | $9.83 |
| May 2013 | $9.50 | $11 |
| April 2013 | $10.15 | $11.76 |
| March 2013 | $8.64 | $10.01 |
| February 2013 | $9.44 | $10.94 |
| January 2013 | $8.90 | $10.31 |
| December 2012 | $8.30 | $9.61 |
| November 2012 | $8.40 | $9.97 |
| October 2012 | $8.42 | $10 |
| September 2012 | $8.55 | $10.15 |
| August 2012 | $8.72 | $10.35 |
| July 2012 | $9.17 | $10.89 |
| June 2012 | $9.36 | $11.12 |
| May 2012 | $10.64 | $12.90 |
| April 2012 | $9.40 | $11.40 |
| March 2012 | $8.38 | $10.16 |
| February 2012 | $9.32 | $11.30 |
| January 2012 | $9.99 | $12.11 |
| December 2011 | $10.94 | $13.26 |
| November 2011 | $9.86 | $11.96 |
| October 2011 | $8.62 | $10.45 |
| September 2011 | $7.78 | $9.44 |
| August 2011 | $7.66 | $9.29 |
| July 2011 | $9.40 | $11.40 |
| June 2011 | $12.11 | $14.68 |
| May 2011 | $11.93 | $14.46 |
| April 2011 | $10.80 | $13.09 |
| March 2011 | $10.10 | $12.25 |
| February 2011 | $10.48 | $12.71 |
| January 2011 | $11.13 | $13.50 |
| December 2010 | $9.58 | $11.62 |
| November 2010 | $9.11 | $11.05 |
| October 2010 | $6.90 | $8.37 |
| September 2010 | $6.39 | $7.75 |
| August 2010 | $6.76 | $8.20 |
| July 2010 | $6.98 | $8.46 |
| June 2010 | $6.45 | $7.82 |
| May 2010 | $7.50 | $9.09 |
| April 2010 | $6.62 | $8.03 |
| March 2010 | $5.97 | $7.24 |
| February 2010 | $6.76 | $8.20 |
| January 2010 | $5.94 | $7.20 |
| December 2009 | $5.96 | $7.23 |
| November 2009 | $5.22 | $6.33 |
| October 2009 | $5.77 | $7 |
| September 2009 | $6.10 | $7.40 |
| August 2009 | $5.77 | $7 |
| July 2009 | $5.77 | $7 |
| June 2009 | $5.61 | $6.80 |
| May 2009 | $5.68 | $6.89 |
| April 2009 | $4.95 | $6 |
| March 2009 | $4.82 | $5.84 |
| February 2009 | $4.92 | $5.97 |
| January 2009 | $5.49 | $6.66 |
| December 2008 | $4.87 | $5.91 |
| November 2008 | $5 | $6.06 |
| October 2008 | $5.77 | $7 |
| September 2008 | $7.20 | $8.73 |
| August 2008 | $8.25 | $10 |
| July 2008 | $7.71 | $9.35 |
| June 2008 | $7.50 | $9.10 |
| May 2008 | $7.65 | $9.50 |
| April 2008 | $6.97 | $8.65 |
| March 2008 | $7.61 | $9.45 |
| February 2008 | $8.05 | $10 |
| January 2008 | $8.94 | $11.10 |
| December 2007 | $9.66 | $12 |
| November 2007 | $8.86 | $11 |
| October 2007 | $9.57 | $11.88 |
| September 2007 | $9.74 | $12.10 |
| August 2007 | $10.15 | $12.60 |
| July 2007 | $10.50 | $13.04 |
| June 2007 | $10.35 | $12.85 |
| May 2007 | $11.05 | $14 |
| April 2007 | $10.98 | $13.90 |
| March 2007 | $11.21 | $14.20 |
| February 2007 | $10.90 | $13.80 |
| January 2007 | $10.78 | $13.65 |
| December 2006 | $10.81 | $13.69 |
| November 2006 | $10.42 | $13.20 |
| October 2006 | $10.30 | $13.05 |
| September 2006 | $10 | $12.67 |
| August 2006 | $10.38 | $13.15 |
| July 2006 | $10.58 | $13.40 |
| June 2006 | $10.54 | $13.35 |
| May 2006 | $10.66 | $13.75 |
| April 2006 | $10.94 | $14.11 |
| March 2006 | $10.54 | $13.60 |
| February 2006 | $11.51 | $14.85 |
| January 2006 | $10.85 | $14 |
| December 2005 | $10.74 | $13.85 |
| November 2005 | $11.43 | $14.75 |
| October 2005 | $11.01 | $14.20 |
| September 2005 | $11.05 | $14.26 |
| August 2005 | $11.59 | $14.95 |
| July 2005 | $13.18 | $17 |
| June 2005 | $13.49 | $17.40 |
| May 2005 | $13.02 | $17.05 |
| April 2005 | $12.38 | $16.21 |
| March 2005 | $13.14 | $17.21 |
| February 2005 | $13.63 | $17.85 |
| January 2005 | $12.88 | $16.86 |
| December 2004 | $15.43 | $20.20 |
| November 2004 | $13.29 | $17.40 |
| October 2004 | $12.41 | $16.25 |
| September 2004 | $12.07 | $15.80 |
| August 2004 | $11.95 | $15.65 |
| July 2004 | $13.06 | $17.10 |
| June 2004 | $13.06 | $17.10 |
| May 2004 | $12.61 | $16.75 |
| April 2004 | $13.36 | $17.75 |
| March 2004 | $14.30 | $19 |
| February 2004 | $12.95 | $17.20 |
| January 2004 | $12.54 | $16.65 |
| December 2003 | $12.76 | $16.95 |
| November 2003 | $12.11 | $16.09 |
| October 2003 | $11.48 | $15.25 |
| September 2003 | $11.26 | $14.95 |
| August 2003 | $11.72 | $15.56 |
| July 2003 | $12.04 | $15.99 |
| June 2003 | $8.52 | $11.32 |
| May 2003 | $8.13 | $10.94 |
| April 2003 | $11.78 | $15.85 |
| March 2003 | $11.15 | $15 |
| February 2003 | $11.52 | $15.50 |
| January 2003 | $10.44 | $14.05 |
| December 2002 | $9.86 | $13.27 |
| November 2002 | $8.57 | $11.53 |
| October 2002 | $7.94 | $10.68 |
| September 2002 | $6.32 | $8.51 |
| August 2002 | $6.38 | $8.59 |
| July 2002 | $6.43 | $8.65 |
| June 2002 | $7.15 | $9.62 |
| May 2002 | $6.72 | $9.29 |
| April 2002 | $5.79 | $8 |
| March 2002 | $6.48 | $8.95 |
| February 2002 | $5.57 | $7.70 |
| January 2002 | $5.43 | $7.50 |
| December 2001 | $5.21 | $7.20 |
| November 2001 | $4.71 | $6.50 |
| October 2001 | $4.71 | $6.50 |
| September 2001 | $4.36 | $6.02 |
| August 2001 | $5.20 | $7.18 |
| July 2001 | $5.25 | $7.25 |
| June 2001 | $5.32 | $7.35 |
| May 2001 | $6.15 | $8.50 |
| April 2001 | $4.89 | $6.75 |
| March 2001 | $4.89 | $6.75 |
| February 2001 | $4.89 | $6.75 |
| January 2001 | $4.98 | $6.88 |
| December 2000 | $5.43 | $7.50 |
| November 2000 | $5.29 | $7.31 |
| October 2000 | $5.48 | $7.56 |
| September 2000 | $5.79 | $8 |
| August 2000 | $5.79 | $8 |
| July 2000 | $6.61 | $9.12 |
| June 2000 | $6.34 | $8.75 |
| May 2000 | $6.97 | $9.62 |
| April 2000 | $6.24 | $8.62 |
| March 2000 | $5.07 | $7 |
| February 2000 | $5.34 | $7.38 |
| January 2000 | $4.12 | $5.69 |
| December 1999 | $4.12 | $5.69 |
| November 1999 | $3.62 | $5 |
| October 1999 | $3.71 | $5.12 |
| September 1999 | $3.62 | $5 |
| August 1999 | $3.71 | $5.12 |
| July 1999 | $3.47 | $4.80 |
| June 1999 | $3.80 | $5.25 |
| May 1999 | $4.30 | $5.94 |
| April 1999 | $2.90 | $4 |
| March 1999 | $3.35 | $4.62 |
| February 1999 | $3.53 | $4.88 |
| January 1999 | $3.94 | $5.44 |
| December 1998 | $3.26 | $4.50 |
| November 1998 | $3.08 | $4.25 |
| October 1998 | $2.26 | $3.12 |
| September 1998 | $2.17 | $3 |
| August 1998 | $1.90 | $2.62 |
| July 1998 | $2.08 | $2.88 |
| June 1998 | $1.99 | $2.75 |
| May 1998 | $2.17 | $3 |
| April 1998 | $1.90 | $2.62 |
| March 1998 | $1.99 | $2.75 |
| February 1998 | $1.81 | $2.50 |
| January 1998 | $1.99 | $2.75 |
| December 1997 | $2.08 | $2.88 |
| November 1997 | $2.26 | $3.12 |
| October 1997 | $2.35 | $3.25 |
| September 1997 | $2.80 | $3.88 |
| August 1997 | $2.80 | $3.88 |
| July 1997 | $2.90 | $4 |
| June 1997 | $2.08 | $2.88 |
| May 1997 | $2.44 | $3.38 |
| April 1997 | $4.07 | $5.62 |
| March 1997 | $2.80 | $3.88 |
| February 1997 | $2.65 | $3.66 |
| January 1997 | $2.44 | $3.38 |
| December 1996 | $1.99 | $2.75 |
| November 1996 | $2.17 | $3 |
| October 1996 | $1.81 | $2.50 |
| September 1996 | $1.81 | $2.50 |
| August 1996 | $1.99 | $2.75 |
| July 1996 | $2.35 | $3.25 |
| June 1996 | $2.53 | $3.50 |
| May 1996 | $2.72 | $3.75 |
| April 1996 | $2.08 | $2.88 |
| March 1996 | $1.45 | $2 |
| February 1996 | $1.63 | $2.25 |
| January 1996 | $1.63 | $2.25 |
| December 1995 | $1 | $1.38 |
| November 1995 | $1.45 | $2 |
| October 1995 | $1.63 | $2.25 |
| September 1995 | $1.72 | $2.38 |
| August 1995 | $1.81 | $2.50 |
| July 1995 | $2.53 | $3.50 |
| June 1995 | $1.90 | $2.62 |
| May 1995 | $1.63 | $2.25 |
| April 1995 | $1.81 | $2.50 |
| March 1995 | $1.63 | $2.25 |
| February 1995 | $1.63 | $2.25 |
| January 1995 | $1.72 | $2.38 |
| December 1994 | $1.63 | $2.25 |
CPHC
Price: $24.43
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 13.15%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 2.13 USD
P/E Ratio: 10.75
Exchange: NGM
Sector: Consumer Cyclical
Industry: Gambling
Volume: 9700
Ebitda: 6.3 millionMarket Capitalization: 121.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 3