UK markets closed

Churchill Downs Incorporated (CHDN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.75-0.53 (-0.43%)
At close: 04:00PM EDT
121.00 -2.75 (-2.22%)
After hours: 05:40PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024124.23126.43122.88123.75123.75547,148
27 Mar 2024121.00124.45121.00124.28124.28490,300
26 Mar 2024118.92121.52118.65120.77120.77287,000
25 Mar 2024118.16118.77117.06117.65117.65367,300
22 Mar 2024118.98119.16117.26117.77117.77340,900
21 Mar 2024121.27121.54118.42118.60118.60352,600
20 Mar 2024117.71120.70117.71120.58120.58421,100
19 Mar 2024115.50117.65115.50117.43117.43430,200
18 Mar 2024117.36117.97115.09115.61115.61567,300
15 Mar 2024115.31118.55115.31117.37117.371,074,300
14 Mar 2024113.78116.27111.87115.77115.77695,300
13 Mar 2024114.07115.17112.67113.57113.57420,200
12 Mar 2024112.90114.26112.61113.91113.91409,900
11 Mar 2024112.00113.57111.10112.92112.92412,100
08 Mar 2024113.32114.37111.38112.20112.20455,000
07 Mar 2024111.95113.70111.81113.15113.15869,700
06 Mar 2024112.67113.49111.42111.98111.98626,500
05 Mar 2024116.30116.32111.77112.07112.07627,300
04 Mar 2024119.62119.72116.07116.45116.45360,300
01 Mar 2024121.22121.22118.94119.62119.62318,800
29 Feb 2024122.31122.87120.93121.87121.87298,800
28 Feb 2024120.67122.91120.67121.86121.86257,500
27 Feb 2024121.82122.88120.34121.40121.40257,300
26 Feb 2024122.23124.50120.78120.84120.84386,300
23 Feb 2024120.51123.24119.56122.88122.88565,900
22 Feb 2024120.50125.00116.58119.86119.86608,100
21 Feb 2024116.60117.92116.18117.43117.43381,300
20 Feb 2024118.36118.91116.09116.25116.25354,100
16 Feb 2024118.31120.12117.71118.98118.98238,400
15 Feb 2024120.50120.75118.72119.96119.96311,000
14 Feb 2024119.71121.20119.04120.72120.72350,500
13 Feb 2024119.99120.28118.00119.12119.12250,900
12 Feb 2024123.81124.57122.30122.41122.41166,800
09 Feb 2024123.97124.60122.85123.75123.75334,200
08 Feb 2024122.38124.40122.38123.00123.00232,700
07 Feb 2024121.74122.59120.60121.98121.98178,800
06 Feb 2024119.44121.63118.90120.83120.83235,900
05 Feb 2024120.29120.29118.41118.87118.87247,800
02 Feb 2024121.68122.58119.58121.86121.86324,100
01 Feb 2024121.35122.50120.07122.30122.30225,200
31 Jan 2024123.11123.45120.96120.97120.97265,600
30 Jan 2024122.33123.32121.75122.82122.82303,300
29 Jan 2024121.20123.03120.35123.00123.00216,100
26 Jan 2024122.41123.57120.95121.14121.14190,100
25 Jan 2024123.12124.07121.40122.31122.31191,800
24 Jan 2024125.75125.99121.33121.61121.61267,000
23 Jan 2024125.54125.60123.50124.10124.10270,500
22 Jan 2024125.63126.44123.74124.51124.51176,900
19 Jan 2024125.64126.33124.20125.16125.16311,700
18 Jan 2024125.04126.12123.44124.94124.94315,200
17 Jan 2024120.86124.08120.59123.91123.91229,200
16 Jan 2024123.50124.07121.87122.41122.41339,600
12 Jan 2024124.85125.19123.07124.07124.07208,400
11 Jan 2024123.48124.85122.60124.20124.20235,000
10 Jan 2024124.92126.50123.91124.00124.00185,500
09 Jan 2024126.40126.40124.01125.13125.13248,600
08 Jan 2024126.93128.64126.73127.85127.85275,600
05 Jan 2024125.82128.77125.82127.13127.13340,200
04 Jan 2024129.19129.60128.10128.27128.27269,000
03 Jan 2024132.17133.40129.33129.34129.34307,800
02 Jan 2024133.56136.09132.80133.89133.89259,100
29 Dec 2023135.20136.29134.35134.93134.93255,000
28 Dec 2023135.59136.36135.39135.60135.60174,300
27 Dec 2023134.87135.99133.59135.57135.57178,900
26 Dec 2023134.40135.09133.55134.70134.70168,100
22 Dec 2023133.12134.91132.78134.35134.35229,100
21 Dec 2023131.93133.70130.90132.86132.86274,300
20 Dec 2023133.55134.79130.39130.47130.47479,300
19 Dec 2023132.92134.90132.22134.35134.35286,600
18 Dec 2023128.96130.43128.32129.97129.97249,700
15 Dec 2023130.13130.68128.74128.95128.95603,500
14 Dec 2023129.91132.47129.07130.14130.14392,400
13 Dec 2023124.72129.25124.72128.70128.70418,600
12 Dec 2023123.84125.41123.08124.91124.91359,000
11 Dec 2023120.00123.53120.00123.49123.49268,800
08 Dec 2023116.27120.27116.27119.89119.89239,500
07 Dec 2023115.47117.10115.47116.70116.70343,500
06 Dec 2023115.93117.66114.80115.00115.00271,800
05 Dec 2023118.83119.43115.31115.56115.56451,600
04 Dec 2023117.40120.66117.40119.58119.58432,300
01 Dec 2023115.98118.08115.90117.83117.83332,100
30 Nov 2023114.91115.84113.93115.77115.77343,700
30 Nov 20230.382 Dividend
29 Nov 2023119.04119.04115.07115.42115.04410,100
28 Nov 2023118.59118.89117.69117.99117.60255,100
27 Nov 2023120.09120.09118.83118.98118.59241,800
24 Nov 2023120.11121.14120.11120.72120.32104,700
22 Nov 2023120.93121.44120.06120.35119.95184,000
21 Nov 2023121.02121.26119.78120.13119.73235,600
20 Nov 2023121.10122.16120.27121.41121.01200,000
17 Nov 2023121.08121.51119.88120.75120.35244,300
16 Nov 2023121.84122.51119.65119.98119.58167,100
15 Nov 2023122.50124.72121.39121.76121.36301,200
14 Nov 2023121.14122.92120.54122.58122.17268,200
13 Nov 2023118.73119.61118.16118.27117.88214,400
10 Nov 2023116.47119.06115.58118.94118.55225,000
09 Nov 2023116.98116.98114.51116.45116.06724,600
08 Nov 2023118.28118.87116.05116.75116.36281,700
07 Nov 2023118.68118.75117.24117.93117.54310,900
06 Nov 2023119.07119.39117.10118.84118.45295,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...