Canterbury Park 'New' Stock Price History
NASDAQ: CPHCConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
15.70-0.0612 (-0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPHC price history at a glance
The price history for Canterbury Park 'New' (CPHC) on this page begins on September 8, 2008, when the stock closed at $8.90; it most recently closed at $15.70 on October 5, 2026. The highest price in this record is $32.92, reached on April 25, 2022; the latest close is 52.3% below that peak. Across the 17 complete calendar years in the table, CPHC finished higher in 9 and lower in 8. Its best year was 2022 (+80.9%) and its worst was 2023 (-34.6%).
Over roughly 18 years the share price changed +76.4%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, CPHC has lost 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $32.92
- Date of high
- Apr 25, 2022
- Low since 2008
- $5.20
- Date of low
- Jan 26, 2009
- 52-week high
- $16.97
- 52-week low
- $14.39
- Last close
- $15.70
CPHC returns
1 week
-0.32%
1 month
-0.95%
3 months
-2.06%
6 months
+0.06%
Year to date
+1.95%
1 year
-7.10%
3 years
-22.32%
5 years
-1.43%
CPHC price return, excluding dividends.
CPHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.70 | +2.61% |
| 2025 | 15.30 | -27.14% |
| 2024 | 21.00 | +2.79% |
| 2023 | 20.43 | -34.64% |
| 2022 | 31.26 | +80.90% |
| 2021 | 17.28 | +44.36% |
| 2020 | 11.97 | -2.60% |
| 2019 | 12.29 | -12.21% |
| 2018 | 14.00 | -13.85% |
| 2017 | 16.25 | +61.69% |
| 2016 | 10.05 | -1.95% |
| 2015 | 10.25 | +11.41% |
| 2014 | 9.20 | -12.63% |
| 2013 | 10.53 | +5.30% |
| 2012 | 10.00 | -24.59% |
| 2011 | 13.26 | +14.11% |
| 2010 | 11.62 | +60.72% |
| 2009 | 7.23 | +8.89% |
| 2008* | 6.64 | -25.39% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
CPHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.70 | 15.70 | 15.70 | 15.70 | -0.39% | |
| 15.68 | 15.77 | 15.68 | 15.76 | +0.55% | |
| 15.68 | 15.68 | 15.68 | 15.68 | -0.48% | |
| 15.75 | 15.75 | 15.75 | 15.75 | +0.96% | |
| 15.46 | 15.89 | 15.46 | 15.60 | -0.95% | |
| 15.75 | 15.75 | 15.75 | 15.75 | +0.96% | |
| 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | |
| 15.70 | 15.70 | 15.60 | 15.60 | -0.89% | |
| 15.74 | 15.74 | 15.74 | 15.74 | 0.00% | |
| 15.41 | 15.74 | 15.41 | 15.74 | -0.25% | |
| 15.78 | 15.78 | 15.78 | 15.78 | 0.00% | |
| 15.06 | 15.78 | 15.06 | 15.78 | 0.00% | |
| 15.06 | 15.78 | 15.06 | 15.78 | +0.83% | |
| 15.50 | 15.65 | 15.50 | 15.65 | +0.13% | |
| 15.60 | 15.65 | 15.60 | 15.63 | +0.19% | |
| 15.47 | 15.80 | 15.47 | 15.60 | -1.14% | |
| 15.44 | 15.78 | 15.44 | 15.78 | +1.09% | |
| 15.64 | 15.80 | 15.44 | 15.61 | -1.70% | |
| 15.88 | 15.88 | 15.88 | 15.88 | 0.00% | |
| 15.86 | 15.88 | 15.86 | 15.88 | +0.25% | |
| 15.83 | 15.91 | 15.81 | 15.84 | -0.94% | |
| 15.85 | 15.99 | 15.85 | 15.99 | +0.88% | |
| 15.85 | 15.95 | 15.85 | 15.85 | 0.00% | |
| 15.85 | 15.93 | 15.85 | 15.85 | -0.69% | |
| 15.85 | 15.96 | 15.85 | 15.96 | +0.63% | |
| 15.91 | 15.95 | 15.85 | 15.86 | -0.31% | |
| 15.91 | 15.91 | 15.91 | 15.91 | +0.06% | |
| 16.00 | 16.00 | 15.90 | 15.90 | -0.06% | |
| 15.91 | 15.91 | 15.91 | 15.91 | 0.00% | |
| 15.75 | 15.91 | 15.75 | 15.91 | +0.25% | |
| 15.87 | 15.87 | 15.87 | 15.87 | 0.00% | |
| 15.78 | 15.89 | 15.78 | 15.87 | +0.76% | |
| 15.70 | 15.85 | 15.70 | 15.75 | +0.70% | |
| 15.85 | 15.85 | 15.64 | 15.64 | -2.19% | |
| 16.00 | 16.00 | 15.80 | 15.99 | +2.17% | |
| 15.65 | 15.65 | 15.65 | 15.65 | +0.32% | |
| 15.70 | 15.73 | 15.60 | 15.60 | 0.00% | |
| 15.56 | 15.60 | 15.56 | 15.60 | -0.19% | |
| 15.60 | 16.00 | 15.56 | 15.63 | -0.64% | |
| 15.63 | 15.73 | 15.63 | 15.73 | -0.51% | |
| 15.58 | 15.81 | 15.43 | 15.81 | +0.76% | |
| 15.50 | 15.80 | 15.50 | 15.69 | +1.82% | |
| 15.50 | 15.81 | 15.41 | 15.41 | -0.39% | |
| 15.47 | 15.47 | 15.47 | 15.47 | -0.51% | |
| 15.30 | 15.55 | 15.30 | 15.55 | +1.90% | |
| 15.25 | 15.30 | 15.25 | 15.26 | -1.36% | |
| 15.32 | 15.47 | 15.32 | 15.47 | +1.78% | |
| 15.18 | 15.37 | 15.18 | 15.20 | -0.65% | |
| 15.48 | 15.49 | 15.20 | 15.30 | 0.00% | |
| 15.30 | 15.65 | 15.30 | 15.30 | +0.33% | |
| 15.59 | 15.59 | 15.25 | 15.25 | -2.12% | |
| 15.58 | 15.58 | 15.58 | 15.58 | 0.00% | |
| 15.32 | 15.79 | 15.32 | 15.58 | +0.65% | |
| 15.39 | 15.91 | 15.39 | 15.48 | -0.45% | |
| 15.55 | 15.55 | 15.55 | 15.55 | +0.91% | |
| 15.63 | 15.63 | 15.28 | 15.41 | -3.26% | |
| 15.77 | 15.93 | 15.63 | 15.93 | +0.63% | |
| 16.16 | 16.16 | 15.66 | 15.83 | 0.00% | |
| 15.85 | 15.85 | 15.82 | 15.83 | -0.38% | |
| 15.28 | 15.98 | 15.28 | 15.89 | +0.57% | |
| 15.90 | 16.00 | 15.80 | 15.80 | -1.25% | |
| 15.84 | 16.37 | 15.84 | 16.00 | +1.14% | |
| 15.79 | 15.83 | 15.76 | 15.82 | +0.13% | |
| 16.10 | 16.10 | 15.80 | 15.80 | -1.43% | |
| 15.81 | 16.03 | 15.81 | 16.03 | +1.52% | |
| 15.80 | 15.80 | 15.79 | 15.79 | -0.69% | |
| 16.02 | 16.02 | 15.90 | 15.90 | -0.62% | |
| 16.09 | 16.10 | 16.00 | 16.00 | +0.25% | |
| 16.09 | 16.35 | 15.96 | 15.96 | -0.19% | |
| 16.43 | 16.43 | 15.85 | 15.99 | -0.06% | |
| 15.94 | 16.23 | 15.94 | 16.00 | +1.52% | |
| 16.15 | 16.15 | 15.71 | 15.76 | -3.13% | |
| 16.28 | 16.28 | 15.25 | 16.27 | -3.38% | |
| 15.60 | 16.84 | 15.59 | 16.84 | +7.33% | |
| 15.63 | 15.69 | 15.63 | 15.69 | -0.25% | |
| 15.80 | 15.80 | 15.55 | 15.73 | -2.05% | |
| 15.95 | 16.06 | 15.95 | 16.06 | +0.82% | |
| 15.78 | 16.10 | 15.55 | 15.93 | +1.79% | |
| 15.66 | 15.75 | 15.65 | 15.65 | -1.39% | |
| 15.87 | 15.87 | 15.87 | 15.87 | +0.57% | |
| 15.65 | 15.78 | 15.63 | 15.78 | -0.19% | |
| 16.19 | 16.23 | 15.81 | 15.81 | -0.50% | |
| 15.75 | 15.93 | 15.60 | 15.89 | +0.70% | |
| 15.78 | 15.78 | 15.78 | 15.78 | 0.00% | |
| 15.94 | 16.20 | 15.78 | 15.78 | -0.44% | |
| 15.59 | 15.85 | 15.59 | 15.85 | +0.96% | |
| 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | |
| 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | |
| 15.51 | 15.70 | 15.51 | 15.70 | +0.64% | |
| 15.60 | 15.60 | 15.60 | 15.60 | -0.95% | |
| 15.60 | 15.75 | 15.50 | 15.75 | -0.51% | |
| 15.83 | 15.83 | 15.83 | 15.83 | -0.06% | |
| 15.78 | 15.84 | 15.52 | 15.84 | +1.02% | |
| 15.58 | 15.70 | 15.58 | 15.68 | -1.01% | |
| 15.98 | 15.98 | 15.68 | 15.84 | +0.57% | |
| 15.56 | 15.98 | 15.50 | 15.75 | 0.00% | |
| 16.00 | 16.00 | 15.75 | 15.75 | -1.25% | |
| 15.96 | 15.96 | 15.95 | 15.95 | -0.44% | |
| 15.70 | 16.02 | 15.70 | 16.02 | -0.62% | |
| 16.12 | 16.12 | 16.12 | 16.12 | +2.48% | |
| 15.65 | 16.04 | 15.60 | 15.73 | -1.07% | |
| 15.94 | 15.94 | 15.90 | 15.90 | -1.18% | |
| 15.95 | 16.09 | 15.95 | 16.09 | +1.00% | |
| 16.01 | 16.08 | 15.93 | 15.93 | -0.19% | |
| 16.04 | 16.07 | 15.81 | 15.96 | +1.08% | |
| 15.61 | 15.79 | 15.61 | 15.79 | -0.19% | |
| 15.65 | 15.90 | 15.65 | 15.82 | +0.38% | |
| 15.76 | 15.76 | 15.76 | 15.76 | +1.03% | |
| 15.60 | 15.78 | 15.60 | 15.60 | 0.00% | |
| 15.60 | 15.71 | 15.30 | 15.60 | -1.52% | |
| 15.84 | 15.84 | 15.84 | 15.84 | 0.00% | |
| 15.84 | 15.84 | 15.84 | 15.84 | 0.00% | |
| 15.84 | 15.84 | 15.55 | 15.84 | +0.19% | |
| 15.81 | 15.81 | 15.81 | 15.81 | +0.83% | |
| 15.68 | 15.68 | 15.68 | 15.68 | +0.64% | |
| 15.68 | 15.85 | 15.39 | 15.58 | -0.51% | |
| 15.66 | 15.66 | 15.66 | 15.66 | -1.20% | |
| 15.84 | 15.85 | 15.84 | 15.85 | +0.13% | |
| 15.83 | 15.83 | 15.83 | 15.83 | +0.51% | |
| 15.80 | 15.80 | 15.55 | 15.75 | +0.77% | |
| 15.70 | 15.70 | 15.63 | 15.63 | -0.45% | |
| 15.65 | 15.70 | 15.65 | 15.70 | +0.06% | |
| 15.60 | 15.69 | 15.55 | 15.69 | +0.58% | |
| 15.48 | 15.60 | 15.48 | 15.60 | 0.00% | |
| 15.65 | 15.65 | 15.60 | 15.60 | 0.00% | |
| 15.41 | 15.60 | 15.41 | 15.60 | -0.57% | |
| 15.60 | 15.71 | 15.60 | 15.69 | +0.51% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.40 | 15.63 | 15.40 | 15.61 | +1.36% | |
| 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | |
| 15.30 | 15.40 | 15.30 | 15.40 | +0.65% | |
| 15.40 | 15.40 | 15.30 | 15.30 | -1.03% | |
| 15.46 | 15.46 | 15.46 | 15.46 | -0.83% | |
| 15.59 | 15.59 | 15.59 | 15.59 | +1.76% | |
| 15.26 | 15.32 | 15.26 | 15.32 | -0.45% | |
| 15.25 | 15.39 | 15.25 | 15.39 | +0.92% | |
| 14.95 | 15.26 | 14.95 | 15.25 | -0.97% | |
| 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | |
| 15.44 | 15.44 | 15.40 | 15.40 | -0.65% | |
| 15.50 | 15.59 | 15.37 | 15.50 | -0.26% | |
| 15.44 | 15.54 | 15.40 | 15.54 | +1.17% | |
| 15.48 | 15.48 | 15.36 | 15.36 | -1.85% | |
| 15.55 | 15.85 | 15.55 | 15.65 | -0.38% | |
| 15.63 | 15.75 | 15.50 | 15.71 | 0.00% | |
| 15.71 | 15.80 | 15.71 | 15.71 | -0.06% | |
| 15.54 | 15.72 | 15.54 | 15.72 | +1.42% | |
| 15.50 | 15.50 | 15.26 | 15.50 | -1.02% | |
| 15.60 | 15.68 | 15.60 | 15.66 | -0.45% | |
| 15.50 | 15.74 | 15.50 | 15.73 | +0.45% | |
| 15.38 | 15.71 | 15.38 | 15.66 | +2.02% | |
| 15.30 | 15.37 | 15.30 | 15.35 | -0.20% | |
| 15.27 | 15.38 | 15.27 | 15.38 | -1.54% | |
| 15.50 | 15.62 | 15.45 | 15.62 | +0.77% | |
| 15.57 | 15.57 | 15.50 | 15.50 | -0.06% | |
| 15.50 | 15.63 | 15.50 | 15.51 | -0.89% | |
| 15.63 | 15.67 | 15.55 | 15.65 | +0.90% | |
| 15.65 | 15.80 | 15.50 | 15.51 | -0.89% | |
| 15.75 | 15.75 | 15.50 | 15.65 | +0.64% | |
| 15.49 | 15.55 | 15.47 | 15.55 | -2.81% | |
| 16.00 | 16.00 | 16.00 | 16.00 | +2.50% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.88 | 15.94 | 15.14 | 15.61 | 0.00% | |
| 15.61 | 15.61 | 15.61 | 15.61 | 0.00% | |
| 15.46 | 15.73 | 15.46 | 15.61 | -0.45% | |
| 15.47 | 15.68 | 15.47 | 15.68 | +2.62% | |
| 15.06 | 15.48 | 15.05 | 15.28 | -1.42% | |
| 15.28 | 15.65 | 15.28 | 15.50 | +3.26% | |
| 15.75 | 15.75 | 14.93 | 15.01 | -5.00% | |
| 15.53 | 15.80 | 15.50 | 15.80 | +0.64% | |
| 15.95 | 15.95 | 15.70 | 15.70 | -0.51% | |
| 15.88 | 15.89 | 15.75 | 15.78 | +1.15% | |
| 15.50 | 15.60 | 15.50 | 15.60 | +0.65% | |
| 15.75 | 15.75 | 15.50 | 15.50 | -1.84% | |
| 15.79 | 15.79 | 15.79 | 15.79 | +1.02% | |
| 15.52 | 15.63 | 15.52 | 15.63 | +1.96% | |
| 15.63 | 15.80 | 15.00 | 15.33 | -2.17% | |
| 15.65 | 15.91 | 15.60 | 15.67 | -1.51% | |
| 15.91 | 15.91 | 15.91 | 15.91 | +1.08% | |
| 15.67 | 15.74 | 15.67 | 15.74 | -1.69% | |
| 15.29 | 16.16 | 15.29 | 16.01 | +3.29% | |
| 15.28 | 15.50 | 15.00 | 15.50 | +1.64% | |
| 15.25 | 15.25 | 15.25 | 15.25 | +0.26% | |
| 14.93 | 15.50 | 14.93 | 15.21 | -0.52% | |
| 15.29 | 15.29 | 15.29 | 15.29 | +1.39% | |
| 14.94 | 15.08 | 14.93 | 15.08 | -0.40% | |
| 14.98 | 15.18 | 14.93 | 15.14 | -0.07% | |
| 15.07 | 15.41 | 15.07 | 15.15 | +0.53% | |
| 15.07 | 15.07 | 15.07 | 15.07 | -1.63% | |
| 15.47 | 15.47 | 15.23 | 15.32 | -0.58% | |
| 15.39 | 15.44 | 15.35 | 15.41 | +0.72% | |
| 15.30 | 15.30 | 15.30 | 15.30 | 0.00% | |
| 15.26 | 15.30 | 15.06 | 15.30 | -0.65% | |
| 15.18 | 15.40 | 15.18 | 15.40 | +1.85% | |
| 15.30 | 15.33 | 15.10 | 15.12 | -0.53% | |
| 15.20 | 15.20 | 15.20 | 15.20 | -0.72% | |
| 15.31 | 15.31 | 15.31 | 15.31 | +1.53% | |
| 15.08 | 15.08 | 15.08 | 15.08 | 0.00% | |
| 15.08 | 15.08 | 15.08 | 15.08 | -0.53% | |
| 14.70 | 15.19 | 14.70 | 15.16 | +4.55% | |
| 15.27 | 15.27 | 14.39 | 14.50 | -3.97% | |
| 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | |
| 15.30 | 15.30 | 15.10 | 15.20 | +0.66% | |
| 15.10 | 15.24 | 15.10 | 15.10 | -1.24% | |
| 15.14 | 15.29 | 15.10 | 15.29 | +0.33% | |
| 15.24 | 15.24 | 15.24 | 15.24 | +0.46% | |
| 15.17 | 15.17 | 15.17 | 15.17 | +0.46% | |
| 15.25 | 15.40 | 15.10 | 15.10 | -0.07% | |
| 15.30 | 15.49 | 15.11 | 15.11 | +0.07% | |
| 15.07 | 15.10 | 15.07 | 15.10 | -2.58% | |
| 15.07 | 15.50 | 15.07 | 15.50 | +2.85% | |
| 15.07 | 15.07 | 15.07 | 15.07 | -1.31% | |
| 15.04 | 15.27 | 15.04 | 15.27 | +0.46% | |
| 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | |
| 15.03 | 15.20 | 15.03 | 15.20 | +0.73% | |
| 15.09 | 15.09 | 15.09 | 15.09 | -1.05% | |
| 15.20 | 15.25 | 15.14 | 15.25 | 0.00% | |
| 15.18 | 15.25 | 15.18 | 15.25 | +0.73% | |
| 15.11 | 15.50 | 15.11 | 15.14 | -1.05% | |
| 15.12 | 15.30 | 15.12 | 15.30 | -0.39% | |
| 15.30 | 15.36 | 15.25 | 15.36 | -0.13% | |
| 15.40 | 15.40 | 15.38 | 15.38 | +0.72% | |
| 15.30 | 15.40 | 15.27 | 15.27 | -0.13% | |
| 15.38 | 15.38 | 15.26 | 15.29 | -0.59% | |
| 15.42 | 15.48 | 15.38 | 15.38 | -2.78% | |
| 15.85 | 15.85 | 15.82 | 15.82 | -1.06% | |
| 15.80 | 15.99 | 15.80 | 15.99 | +1.27% | |
| 15.72 | 15.79 | 15.33 | 15.79 | +0.25% | |
| 15.75 | 15.75 | 15.75 | 15.75 | +0.45% | |
| 15.60 | 15.68 | 15.55 | 15.68 | -1.26% | |
| 15.88 | 15.88 | 15.88 | 15.88 | +2.45% | |
| 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | |
| 15.50 | 15.50 | 15.50 | 15.50 | -2.39% | |
| 15.70 | 15.88 | 15.70 | 15.88 | +2.06% | |
| 15.56 | 15.56 | 15.56 | 15.56 | -1.89% | |
| 15.55 | 15.86 | 15.42 | 15.86 | 0.00% | |
| 15.86 | 16.01 | 15.86 | 15.86 | +0.70% | |
| 16.20 | 16.20 | 15.50 | 15.75 | -2.48% | |
| 15.92 | 16.23 | 15.28 | 16.15 | -1.40% | |
| 16.38 | 16.38 | 16.38 | 16.38 | 0.00% | |
| 16.38 | 16.38 | 16.38 | 16.38 | 0.00% | |
| 15.95 | 16.70 | 15.95 | 16.38 | +5.34% | |
| 16.80 | 16.80 | 15.22 | 15.55 | -8.37% | |
| 16.51 | 16.97 | 16.51 | 16.97 | +3.04% | |
| 16.47 | 16.47 | 16.47 | 16.47 | -0.78% | |
| 16.60 | 16.60 | 16.60 | 16.60 | 0.00% | |
| 16.60 | 16.60 | 16.60 | 16.60 | +0.91% | |
| 16.45 | 16.45 | 16.45 | 16.45 | 0.00% | |
| 16.45 | 16.94 | 16.45 | 16.45 | 0.00% | |
| 16.40 | 16.56 | 16.40 | 16.45 | -2.66% | |
| 16.90 | 16.90 | 16.90 | 16.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPHC chart for longer ranges.