Australia markets closed

Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
240.39+2.38 (+1.00%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021236.37241.11236.37240.39240.39123,900
23 Sept 2021234.31244.99234.31238.01238.01285,000
22 Sept 2021228.00236.28227.59233.41233.41289,200
21 Sept 2021226.85230.00223.40226.76226.76240,600
20 Sept 2021225.97227.44222.03226.37226.37281,800
17 Sept 2021226.79229.26224.13226.91226.91563,100
16 Sept 2021219.62226.34218.97226.13226.13251,700
15 Sept 2021219.73220.04215.18219.88219.88217,000
14 Sept 2021217.72220.12214.87219.62219.62236,700
13 Sept 2021219.33220.13213.57219.46219.46340,400
10 Sept 2021222.34222.42217.47217.84217.84253,800
09 Sept 2021220.76223.00219.86220.45220.45203,800
08 Sept 2021221.29222.73219.54221.02221.02319,200
07 Sept 2021217.23222.70217.23222.20222.20479,400
03 Sept 2021214.17217.48213.61216.90216.90341,100
02 Sept 2021215.61217.53213.50215.22215.22344,800
01 Sept 2021211.06214.60209.70213.99213.99203,100
31 Aug 2021209.67211.49207.98210.50210.50153,000
30 Aug 2021210.02211.75206.25209.72209.72195,900
27 Aug 2021202.85211.29202.85209.60209.60222,600
26 Aug 2021202.73206.04201.43202.50202.50143,500
25 Aug 2021200.98204.76200.03204.42204.42303,200
24 Aug 2021195.55201.18195.55200.78200.78185,000
23 Aug 2021192.18194.96191.39194.69194.69130,500
20 Aug 2021187.50190.89186.03190.63190.63120,500
19 Aug 2021185.70187.30184.43187.06187.06312,000
18 Aug 2021184.18189.12181.11187.10187.10235,800
17 Aug 2021185.51186.06182.02183.90183.90218,500
16 Aug 2021189.92191.14186.44188.39188.39153,800
13 Aug 2021195.18195.32191.54191.88191.88131,200
12 Aug 2021196.02196.16192.47195.09195.09104,300
11 Aug 2021195.48196.19191.51196.14196.14230,500
10 Aug 2021193.50198.28193.49196.01196.01314,400
09 Aug 2021195.04195.42191.13192.96192.96301,500
06 Aug 2021193.39195.80190.40195.65195.65305,600
05 Aug 2021183.40192.85183.40191.46191.46235,500
04 Aug 2021182.99184.86182.02183.00183.00253,200
03 Aug 2021185.67186.51179.45181.02181.02269,600
02 Aug 2021188.35193.41184.44185.31185.31267,400
30 July 2021185.56187.47183.27185.80185.80446,200
29 July 2021189.55189.55183.14186.48186.48317,700
28 July 2021189.18190.00183.75188.21188.21228,500
27 July 2021189.48191.66185.06188.63188.63159,800
26 July 2021189.38191.61187.66190.77190.77221,500
23 July 2021192.66194.29188.63189.00189.00221,300
22 July 2021189.46192.25187.04191.00191.00238,400
21 July 2021186.56193.00186.50190.62190.62167,400
20 July 2021178.05186.36177.54185.29185.29257,400
19 July 2021176.09180.41175.01177.29177.29304,900
16 July 2021186.57187.50180.73181.06181.06257,800
15 July 2021182.98185.49180.63184.02184.02165,300
14 July 2021189.01191.47182.42183.47183.47186,900
13 July 2021190.84191.01187.10187.26187.26169,900
12 July 2021191.65194.18189.28193.01193.01167,700
09 July 2021190.15192.75188.12191.78191.78138,000
08 July 2021186.83192.10185.36188.08188.08201,100
07 July 2021194.00194.93187.82190.32190.32303,300
06 July 2021201.12201.87194.10194.22194.22230,100
02 July 2021199.94201.53198.00201.04201.04142,700
01 July 2021200.47202.97198.23199.80199.80530,800
30 June 2021199.50200.77197.84198.26198.26323,700
29 June 2021198.50201.78197.68198.93198.93471,200
28 June 2021204.35205.00193.46197.87197.87424,000
25 June 2021203.00208.17202.11205.14205.144,947,600
24 June 2021203.08203.15200.42202.15202.15240,200
23 June 2021200.78202.15199.81201.18201.18235,200
22 June 2021200.35202.25196.22201.28201.28231,400
21 June 2021192.82198.60192.19198.40198.40266,100
18 June 2021193.33193.63189.87191.72191.72434,600
17 June 2021195.50197.01190.11191.86191.86226,000
16 June 2021198.17198.80195.58196.54196.54212,900
15 June 2021200.04200.69197.38198.27198.27169,500
14 June 2021201.82203.15199.50200.75200.75161,900
11 June 2021200.06203.51199.92201.02201.02201,000
10 June 2021200.01201.34197.56198.50198.50366,400
09 June 2021199.92200.02196.13199.22199.22163,800
08 June 2021202.76202.76198.50199.50199.50245,900
07 June 2021200.45203.11199.29202.37202.37216,800
04 June 2021198.21200.84198.15199.65199.65311,400
03 June 2021203.34204.80195.89197.38197.38287,000
02 June 2021201.01201.31198.89200.69200.69603,900
01 June 2021200.50202.55198.99201.51201.51242,500
28 May 2021202.70203.00197.30199.53199.53335,000
27 May 2021205.63205.63201.31203.00203.00386,900
26 May 2021200.41204.12199.73203.47203.47203,000
25 May 2021200.21202.98197.29200.14200.14444,500
24 May 2021196.12199.83193.82198.98198.98218,300
21 May 2021192.51194.25190.40193.48193.48415,100
20 May 2021188.27191.99188.15190.43190.43168,100
19 May 2021190.00190.29186.68189.93189.93197,100
18 May 2021194.15197.45191.79191.79191.79168,900
17 May 2021195.42196.65191.75194.19194.19215,000
14 May 2021196.32199.76195.06199.21199.21260,600
13 May 2021189.32193.82184.03190.22190.22259,300
12 May 2021193.49199.11187.63188.15188.15328,100
11 May 2021188.59202.05188.59196.46196.46523,400
10 May 2021201.45203.06192.52193.02193.02310,600
07 May 2021198.85203.22198.29201.24201.24341,000
06 May 2021206.41206.41197.44199.85199.85310,900
05 May 2021208.52210.09206.12206.56206.56130,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...