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 | 0.06 | 0.378071833648 | 15.87 | 16.23 | 15.59 | 1499 | 15.73587588 | CS |
| 4 | 0.17 | 1.07868020305 | 15.76 | 16.23 | 15.5 | 1804 | 15.76089633 | CS |
| 12 | 0.67 | 4.39056356488 | 15.26 | 16.23 | 15.26 | 1449 | 15.73686514 | CS |
| 26 | 1.28 | 8.73720136519 | 14.65 | 16.23 | 14.65 | 1520 | 15.58123319 | CS |
| 52 | -3.45 | -17.8018575851 | 19.38 | 21.61 | 14.65 | 2059 | 16.82235662 | CS |
| 156 | -7.02 | -30.5882352941 | 22.95 | 30.25 | 14.27 | 2835 | 19.73107049 | CS |
| 260 | -0.39 | -2.38970588235 | 16.32 | 32.92 | 14 | 4093 | 22.02968298 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 15.65 | -0.22 | -1.39 | 15.77 | 15.77 | 15.65 | 2694 |
| 1781735700 | 15.87 | 0.09 | 0.57 | 15.78 | 15.9 | 15.78 | 540 |
| 1781649300 | 15.78 | -0.03 | -0.19 | 15.86 | 15.86 | 15.6319 | 1522 |
| 1781562900 | 15.81 | -0.08 | -0.50 | 15.87 | 16.23 | 15.81 | 1238 |
| 1781303700 | 15.89 | 0.11 | 0.70 | 15.75 | 15.925 | 15.6001 | 3041 |
| 1781217300 | 15.7799 | -0 | -0.00 | 15.95 | 16.2 | 15.7799 | 572 |
| 1781130900 | 15.78 | -0.07 | -0.44 | 15.62 | 16.2 | 15.62 | 1847 |
| 1781044500 | 15.85 | 0.15 | 0.96 | 15.84 | 15.88 | 15.5875 | 561 |
| 1780958100 | 15.7 | 0 | 0.00 | 15.54 | 15.78 | 15.54 | 353 |
| 1780698900 | 15.7 | 0 | 0.00 | 15.52 | 15.7 | 15.52 | 120 |
| 1780612500 | 15.7 | 0.1 | 0.64 | 15.65 | 15.7 | 15.5102 | 544 |
| 1780526100 | 15.6 | -0.15 | -0.95 | 15.74 | 15.74 | 15.56 | 998 |
| 1780439700 | 15.75 | -0.08 | -0.51 | 15.8 | 15.8 | 15.5 | 1975 |
| 1780353300 | 15.83 | -0.01 | -0.06 | 15.84 | 15.84 | 15.71 | 321 |
| 1780094100 | 15.84 | 0.16 | 1.02 | 15.68 | 15.84 | 15.52 | 4376 |
| 1780007700 | 15.68 | -0.16 | -1.01 | 15.58 | 15.7 | 15.55 | 7966 |
| 1779921300 | 15.84 | 0.09 | 0.57 | 15.75 | 15.975 | 15.675 | 2475 |
| 1779834900 | 15.75 | 0 | 0.00 | 15.76 | 15.975 | 15.5001 | 1326 |
| 1779489300 | 15.75 | -0.2 | -1.25 | 15.95 | 16 | 15.75 | 1210 |
| 1779402900 | 15.9501 | -0.07 | -0.44 | 15.84 | 15.96 | 15.7 | 745 |
| 1779316500 | 16.02 | -0.1 | -0.63 | 15.66 | 16.02 | 15.66 | 1929 |
| 1779230100 | 16.122 | 0.39 | 2.49 | 15.93 | 16.122 | 15.93 | 415 |
| 1779143700 | 15.73 | -0.17 | -1.07 | 15.91 | 16.04 | 15.6001 | 1331 |
| 1778884500 | 15.9 | -0.19 | -1.16 | 15.96 | 15.96 | 15.9 | 1205 |
| 1778798100 | 16.085999 | 0.16 | 0.98 | 16.07 | 16.19 | 15.95 | 1528 |
| 1778711700 | 15.93 | -0.03 | -0.21 | 15.93 | 16.079999 | 15.93 | 983 |
| 1778625300 | 15.963 | 0.17 | 1.10 | 15.84 | 16.07 | 15.81 | 4187 |
| 1778538900 | 15.79 | -0.03 | -0.22 | 15.76 | 15.79 | 15.5 | 591 |
| 1778279700 | 15.8244 | 0.06 | 0.41 | 15.77 | 15.8999 | 15.5 | 1136 |
| 1778193300 | 15.76 | 0.16 | 1.03 | 15.57 | 15.76 | 15.57 | 139 |
| 1778106900 | 15.6 | 0 | 0.00 | 15.71 | 15.78 | 15.6 | 744 |
| 1778020500 | 15.6 | -0.24 | -1.52 | 15.68 | 15.705 | 15.3 | 1809 |
| 1777934100 | 15.84 | 0 | 0.00 | 15.68 | 15.84 | 15.68 | 318 |
| 1777674900 | 15.84 | 0 | 0.00 | 15.81 | 15.84 | 15.81 | 223 |
| 1777588500 | 15.84 | 0.03 | 0.19 | 15.82 | 15.84 | 15.5515 | 1489 |
| 1777502100 | 15.81 | 0.14 | 0.86 | 15.65 | 15.81 | 15.65 | 428 |
| 1777415700 | 15.675 | 0.1 | 0.61 | 15.49 | 15.675 | 15.49 | 387 |
| 1777329300 | 15.58 | -0.08 | -0.51 | 15.75 | 15.8499 | 15.39 | 8283 |
| 1777070100 | 15.66 | -0.19 | -1.20 | 15.84 | 15.84 | 15.66 | 1885 |
| 1776983700 | 15.8499 | 0.02 | 0.13 | 15.84 | 15.8499 | 15.84 | 1223 |
| 1776897300 | 15.83 | 0.08 | 0.51 | 15.81 | 15.83 | 15.81 | 407 |
| 1776810900 | 15.75 | 0.12 | 0.77 | 15.61 | 15.8 | 15.55 | 1156 |
| 1776724500 | 15.63 | -0.07 | -0.45 | 15.74 | 15.74 | 15.63 | 994 |
| 1776465300 | 15.7 | 0.01 | 0.06 | 15.7 | 15.7 | 15.65 | 3429 |
| 1776378900 | 15.69 | 0.09 | 0.58 | 15.56 | 15.69 | 15.55 | 765 |
| 1776292500 | 15.6 | 0 | 0.00 | 15.57 | 15.6 | 15.475 | 1301 |
| 1776206100 | 15.6 | 0 | 0.00 | 15.58 | 15.6504 | 15.35 | 1074 |
| 1776119700 | 15.5999 | -0.09 | -0.57 | 15.65 | 15.65 | 15.41 | 567 |
| 1775860500 | 15.69 | 0.08 | 0.51 | 15.59 | 15.705 | 15.59 | 1607 |
| 1775774100 | 15.61 | 0 | 0.00 | 15.54 | 15.61 | 15.52 | 78 |
| 1775687700 | 15.61 | 0.21 | 1.36 | 15.48 | 15.6344 | 15.4 | 3242 |
| 1775601300 | 15.4 | 0 | 0.00 | 15.45 | 15.45 | 15.4 | 429 |
| 1775514900 | 15.4 | 0.1 | 0.65 | 15.3 | 15.4 | 15.3 | 592 |
| 1775169300 | 15.3001 | -0.16 | -1.05 | 15.32 | 15.4 | 15.3 | 658 |
| 1775082900 | 15.463 | -0.13 | -0.81 | 15.36 | 15.463 | 15.36 | 456 |
| 1774996500 | 15.59 | 0.27 | 1.76 | 15.4 | 15.59 | 15.4 | 575 |
| 1774910100 | 15.32 | -0.07 | -0.45 | 15.26 | 15.32 | 15.26 | 622 |
| 1774650900 | 15.3899 | 0.14 | 0.92 | 15.28 | 15.3899 | 15.25 | 340 |
| 1774564500 | 15.25 | -0.15 | -0.97 | 15.14 | 15.26 | 14.95 | 1185 |
| 1774478100 | 15.4 | 0 | 0.00 | 15.37 | 15.4 | 15.32 | 340 |
| 1774391700 | 15.4 | -0.1 | -0.65 | 15.47 | 15.47 | 15.4 | 1043 |
| 1774305300 | 15.5 | -0.04 | -0.26 | 15.44 | 15.5899 | 15.37 | 1484 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
