Skip to main content

Churchill Downs IN (NQ: CHDN )

123.75 -0.53 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.55 49.69 48.58 48.74 598,542 -0.86(-1.74%)
May 30, 2018 49.76 50.30 49.48 49.60 860,876 -0.12(-0.25%)
May 29, 2018 49.76 49.95 49.29 49.72 535,419 -0.19(-0.38%)
May 25, 2018 49.91 49.91 49.91 0 -0.28(-0.57%)
May 24, 2018 50.17 50.39 49.73 50.19 425,164 -0.07(-0.13%)
May 23, 2018 50.13 50.44 50.04 50.26 546,563 -0.07(-0.13%)
May 22, 2018 50.60 50.68 49.90 50.32 515,625 -0.23(-0.45%)
May 21, 2018 50.71 50.95 49.74 50.55 736,909 +0.15(+0.29%)
May 18, 2018 50.78 51.04 50.31 50.40 1,527,032 -0.03(-0.06%)
May 17, 2018 49.85 50.59 49.75 50.44 1,038,757 +0.56(+1.13%)
May 16, 2018 48.72 51.21 48.67 49.87 1,806,629 +1.42(+2.92%)
May 15, 2018 47.75 49.09 47.30 48.46 1,291,194 +0.83(+1.74%)
May 14, 2018 45.51 48.30 45.13 47.63 2,291,863 +2.21(+4.87%)
May 11, 2018 45.66 45.76 45.28 45.41 596,545 -0.15(-0.32%)
May 10, 2018 45.51 45.85 45.33 45.56 801,629 +0.15(+0.32%)
May 09, 2018 45.35 45.55 45.16 45.41 344,341 +0.02(+0.05%)
May 08, 2018 45.34 45.57 45.24 45.39 491,807 +0.07(+0.16%)
May 07, 2018 45.56 45.86 45.21 45.32 542,711 +0.27(+0.60%)
May 04, 2018 44.61 45.37 44.44 45.05 475,988 +0.31(+0.69%)
May 03, 2018 44.66 44.96 44.10 44.74 383,751 +0.01(+0.02%)
May 02, 2018 44.79 45.03 44.47 44.73 493,902 -0.38(-0.85%)
May 01, 2018 44.67 45.23 44.05 45.11 415,635 +0.42(+0.93%)
Apr 30, 2018 44.71 45.20 44.66 44.70 606,264 +0.11(+0.24%)
Apr 27, 2018 44.79 44.98 44.12 44.59 490,652 -0.15(-0.33%)
Apr 26, 2018 43.14 46.51 43.14 44.74 1,164,942 +3.46(+8.38%)
Apr 25, 2018 41.58 41.77 40.93 41.28 557,111 -0.39(-0.94%)
Apr 24, 2018 41.56 41.71 40.94 41.67 552,307 +0.28(+0.69%)
Apr 23, 2018 41.29 41.52 40.90 41.39 311,997 +0.27(+0.65%)
Apr 20, 2018 41.01 41.26 40.74 41.12 492,335 +0.18(+0.44%)
Apr 19, 2018 41.35 41.35 40.66 40.94 589,044 -0.31(-0.75%)
Apr 18, 2018 39.96 41.30 39.96 41.25 808,577 +1.48(+3.72%)
Apr 17, 2018 39.62 40.01 39.39 39.77 522,388 +0.39(+0.99%)
Apr 16, 2018 38.42 39.66 38.41 39.38 449,602 +1.12(+2.94%)
Apr 13, 2018 38.56 38.72 38.05 38.25 265,270 -0.15(-0.40%)
Apr 12, 2018 38.72 38.72 38.16 38.41 494,903 -0.14(-0.36%)
Apr 11, 2018 38.41 38.80 38.28 38.55 490,357 -0.07(-0.17%)
Apr 10, 2018 38.72 38.96 38.42 38.61 514,003 +0.29(+0.76%)
Apr 09, 2018 39.02 39.26 38.31 38.32 495,192 -0.55(-1.42%)
Apr 06, 2018 39.34 39.79 38.43 38.87 555,231 -0.66(-1.67%)
Apr 05, 2018 39.47 39.91 39.34 39.53 664,534 +0.39(+1.00%)
Apr 04, 2018 38.74 39.38 38.46 39.14 602,842 -0.10(-0.25%)
Apr 03, 2018 38.81 39.33 38.33 39.24 812,859 +0.47(+1.22%)
Apr 02, 2018 39.55 39.96 38.21 38.77 976,684 -0.96(-2.42%)
Mar 29, 2018 39.73 39.73 39.73 0 +0.33(+0.83%)
Mar 28, 2018 39.69 40.07 39.12 39.40 675,727 -0.26(-0.66%)
Mar 27, 2018 40.38 40.73 39.41 39.66 783,310 -0.67(-1.65%)
Mar 26, 2018 40.63 41.28 40.12 40.33 907,332 +0.42(+1.04%)
Mar 23, 2018 41.07 41.58 39.87 39.91 441,296 -1.05(-2.56%)
Mar 22, 2018 41.81 42.22 40.91 40.96 462,761 -1.10(-2.61%)
Mar 21, 2018 42.64 43.03 41.96 42.06 621,260 -0.55(-1.30%)
Mar 20, 2018 42.64 42.84 42.31 42.62 522,008 +0.07(+0.17%)
Mar 19, 2018 42.97 43.17 42.21 42.54 463,775 -0.48(-1.12%)
Mar 16, 2018 43.73 43.73 43.02 43.02 1,090,976 -0.70(-1.60%)
Mar 15, 2018 43.75 44.00 43.41 43.72 395,854 +0.05(+0.11%)
Mar 14, 2018 43.54 44.15 43.51 43.67 708,127 +0.06(+0.13%)
Mar 13, 2018 44.75 44.76 43.53 43.62 511,337 -0.94(-2.10%)
Mar 12, 2018 44.98 44.98 43.93 44.55 371,765 -0.17(-0.38%)
Mar 09, 2018 43.86 44.94 43.73 44.72 621,420 +1.50(+3.46%)
Mar 08, 2018 44.69 45.49 42.97 43.23 680,298 -1.24(-2.78%)
Mar 07, 2018 43.43 44.67 43.31 44.46 660,350 +0.81(+1.85%)
Mar 06, 2018 43.23 43.79 42.76 43.66 596,815 +0.51(+1.19%)
Mar 05, 2018 42.60 43.21 42.06 43.14 571,136 +0.48(+1.13%)
Mar 02, 2018 41.68 42.75 41.41 42.66 652,431 +0.96(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.