Premium
Canterbury Park Holding Corporation New (CPHC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.917874396135 | 20.7 | 21.48 | 20 | 2391 | 20.93605347 | CS |
| 4 | 0.19 | 0.917874396135 | 20.7 | 22.66 | 19.622 | 2391 | 20.76086713 | CS |
| 12 | 1.99 | 10.5291005291 | 18.9 | 22.66 | 18.1 | 2454 | 19.88564085 | CS |
| 26 | -1.36 | -6.11235955056 | 22.25 | 22.955 | 18.0499 | 2761 | 20.3574366 | CS |
| 52 | 1.61 | 8.35062240664 | 19.28 | 30.25 | 17.1 | 3325 | 21.80652729 | CS |
| 156 | 3.68 | 21.3829169088 | 17.21 | 32.92 | 14.27 | 5417 | 23.24964644 | CS |
| 260 | 8.5 | 68.6037126715 | 12.39 | 32.92 | 7.8 | 4548 | 20.21546004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 20.89 | -0.06 | -0.29 | 20.56 | 20.9 | 20.5 | 3418 |
| 1734651300 | 20.95 | 0.95 | 4.75 | 20.48 | 20.95 | 20 | 3062 |
| 1734564900 | 20 | -0.93 | -4.44 | 20.57 | 20.75 | 20 | 2201 |
| 1734478500 | 20.93 | -0.12 | -0.57 | 20.9 | 21.12 | 20.3506 | 1793 |
| 1734392100 | 21.0501 | -0.43 | -2.00 | 21 | 21.16 | 20.4525 | 2110 |
| 1734132900 | 21.48 | 0.08 | 0.37 | 21.41 | 21.48 | 20.1095 | 3076 |
| 1734046500 | 21.4 | 0.71 | 3.43 | 19.92 | 21.4 | 19.92 | 1181 |
| 1733960100 | 20.69 | 0.18 | 0.88 | 20.4 | 22.1961 | 20.4 | 1798 |
| 1733873700 | 20.51 | -1.27 | -5.83 | 20.66 | 20.9 | 20.3 | 1671 |
| 1733787300 | 21.78 | 0.8 | 3.81 | 21.43 | 21.78 | 20.53 | 1896 |
| 1733528100 | 20.98 | 0.48 | 2.34 | 20.27 | 21 | 20.27 | 1009 |
| 1733441700 | 20.5 | -1.24 | -5.70 | 21.26 | 21.99 | 19.75 | 12638 |
| 1733355300 | 21.74 | 0.63 | 2.99 | 20.91 | 22.4 | 20.42 | 1112 |
| 1733268900 | 21.109307 | 0.56 | 2.72 | 20.46 | 22.66 | 20.46 | 4831 |
| 1733182500 | 20.55 | 0.48 | 2.39 | 20.96 | 20.96 | 20.0975 | 2740 |
| 1732917840 | 20.07 | 0.45 | 2.28 | 20.6 | 20.95 | 20.07 | 1531 |
| 1732750500 | 19.622 | -1.13 | -5.44 | 20.5 | 20.75 | 19.622 | 684 |
| 1732664100 | 20.75 | 0.45 | 2.22 | 20.205 | 20.75 | 19.99 | 473 |
| 1732577700 | 20.3 | 0.35 | 1.75 | 19.82 | 20.3 | 19.75 | 1007 |
| 1732318500 | 19.95 | 0.15 | 0.76 | 19.71 | 20.7 | 19.71 | 1276 |
| 1732232100 | 19.8 | -0.58 | -2.85 | 20.39 | 20.39 | 19.8 | 808 |
| 1732145700 | 20.38 | 0.88 | 4.51 | 19.5 | 20.38 | 19.47 | 737 |
| 1732059300 | 19.5 | 0 | 0.00 | 19.57 | 19.57 | 19.5 | 273 |
| 1731972900 | 19.5 | 0 | 0.00 | 20.78 | 20.92 | 19.5 | 366 |
| 1731713700 | 19.5 | -0.94 | -4.60 | 20.48 | 20.9 | 19.5 | 3871 |
| 1731627300 | 20.44 | 0.56 | 2.82 | 19.93 | 20.5 | 19.03 | 2261 |
| 1731540900 | 19.8803 | -0.3 | -1.49 | 20 | 20 | 19.5 | 32687 |
| 1731454500 | 20.18 | 0.68 | 3.49 | 20 | 20.18 | 19.5587 | 3908 |
| 1731368100 | 19.5 | -0.35 | -1.76 | 20 | 20 | 19.5 | 2529 |
| 1731108900 | 19.85 | 0.35 | 1.79 | 19.62 | 19.85 | 19.5 | 965 |
| 1731022500 | 19.5 | -0.5 | -2.50 | 19.8 | 19.8 | 19.28 | 2710 |
| 1730936100 | 20 | 0.7 | 3.63 | 19.4 | 20 | 19.4 | 1993 |
| 1730849700 | 19.3 | 0.4 | 2.12 | 18.93 | 19.43 | 18.8 | 10044 |
| 1730763300 | 18.9 | 0.21 | 1.12 | 19.03 | 19.23 | 18.4494 | 8940 |
| 1730500500 | 18.69 | -0.51 | -2.66 | 18.96 | 18.96 | 18.69 | 383 |
| 1730414100 | 19.2 | 0.73 | 3.95 | 18.43 | 19.2 | 18.1 | 840 |
| 1730327700 | 18.47 | -0.41 | -2.19 | 19.2 | 19.2 | 18.47 | 240 |
| 1730241300 | 18.8826 | 0 | 0.00 | 18.69 | 18.8826 | 18.69 | 75 |
| 1730154900 | 18.8826 | 0 | 0.00 | 18.99 | 18.99 | 18.8826 | 190 |
| 1729895700 | 18.8826 | -0.12 | -0.62 | 18.8826 | 18.9 | 18.5117 | 751 |
| 1729809300 | 19 | 0.18 | 0.96 | 18.51 | 19 | 18.5099 | 3037 |
| 1729722900 | 18.82 | 0 | 0.00 | 18.81 | 18.82 | 18.81 | 194 |
| 1729636500 | 18.82 | -0.65 | -3.34 | 19.26 | 19.26 | 18.82 | 304 |
| 1729550100 | 19.47 | 0 | 0.00 | 19 | 19.47 | 19 | 27 |
| 1729290900 | 19.47 | 0 | 0.00 | 19.01 | 19.47 | 19.01 | 123 |
| 1729204500 | 19.47 | 0.37 | 1.94 | 19.095 | 19.47 | 18.54 | 4661 |
| 1729118100 | 19.1 | 0.2 | 1.06 | 18.86 | 19.1 | 18.4466 | 1345 |
| 1729031700 | 18.9 | -0.01 | -0.05 | 19.23 | 19.23 | 18.9 | 906 |
| 1728945300 | 18.91 | 0.01 | 0.05 | 19.49 | 19.49 | 18.9 | 4510 |
| 1728686100 | 18.9 | 0 | 0.00 | 19.05 | 19.18 | 18.9 | 518 |
| 1728599700 | 18.9 | 0 | 0.00 | 19.12 | 19.28 | 18.9 | 177 |
| 1728513300 | 18.9 | 0 | 0.00 | 19.14 | 19.48 | 18.9 | 172 |
| 1728426900 | 18.9 | -0.08 | -0.40 | 18.9 | 18.9 | 18.9 | 568 |
| 1728340500 | 18.975 | 0.07 | 0.40 | 19 | 19.35 | 18.9 | 3932 |
| 1728081300 | 18.9001 | 0 | 0.00 | 18.9 | 18.9001 | 18.4301 | 662 |
| 1727994900 | 18.9 | -0.07 | -0.37 | 19 | 19 | 18.9 | 299 |
| 1727908500 | 18.97 | 0 | 0.00 | 18.81 | 19.01 | 18.81 | 225 |
| 1727822100 | 18.97 | -0.33 | -1.71 | 19.34 | 19.45 | 18.8 | 373 |
| 1727735700 | 19.3 | 0.4 | 2.12 | 18.47 | 19.49 | 18.47 | 1435 |
| 1727476500 | 18.9 | -0.08 | -0.42 | 18.9 | 19.05 | 18.6375 | 3536 |
| 1727390100 | 18.98 | 0.48 | 2.58 | 18.52 | 18.98 | 18.52 | 3991 |
| 1727303700 | 18.5025 | 0.15 | 0.83 | 18.445 | 18.5025 | 18.3 | 1222 |
| 1727217300 | 18.35 | 0.05 | 0.27 | 18.36 | 18.36 | 18.29 | 2019 |
| 1727130900 | 18.3 | -0.45 | -2.40 | 18.73 | 18.73 | 18.3 | 959 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
