Churchill Downs Incorporated (CHDN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 139.64 | 140.00 | 138.43 | 138.56 | 138.56 | 20,307 |
| 17 Jun 2024 | 135.75 | 139.97 | 135.75 | 139.85 | 139.85 | 480,200 |
| 14 Jun 2024 | 138.17 | 139.07 | 134.39 | 136.54 | 136.54 | 319,300 |
| 13 Jun 2024 | 138.52 | 140.39 | 138.46 | 139.32 | 139.32 | 550,300 |
| 12 Jun 2024 | 137.55 | 138.59 | 136.73 | 138.23 | 138.23 | 474,400 |
| 11 Jun 2024 | 134.00 | 137.38 | 133.34 | 136.13 | 136.13 | 582,700 |
| 10 Jun 2024 | 133.84 | 135.53 | 133.50 | 134.51 | 134.51 | 414,700 |
| 07 Jun 2024 | 133.46 | 135.10 | 133.10 | 134.49 | 134.49 | 336,900 |
| 06 Jun 2024 | 132.47 | 134.34 | 131.87 | 133.96 | 133.96 | 399,500 |
| 05 Jun 2024 | 132.04 | 133.33 | 130.55 | 132.92 | 132.92 | 451,900 |
| 04 Jun 2024 | 133.02 | 134.94 | 131.60 | 132.21 | 132.21 | 290,200 |
| 03 Jun 2024 | 129.74 | 133.17 | 126.88 | 133.02 | 133.02 | 563,300 |
| 31 May 2024 | 128.77 | 130.38 | 126.70 | 129.50 | 129.50 | 791,600 |
| 30 May 2024 | 130.94 | 131.13 | 127.82 | 128.09 | 128.09 | 368,100 |
| 29 May 2024 | 130.01 | 131.10 | 130.00 | 130.10 | 130.10 | 363,400 |
| 28 May 2024 | 132.13 | 132.51 | 130.41 | 130.98 | 130.98 | 487,900 |
| 24 May 2024 | 135.29 | 135.77 | 132.90 | 132.99 | 132.99 | 285,800 |
| 23 May 2024 | 136.48 | 137.47 | 134.08 | 134.60 | 134.60 | 741,500 |
| 22 May 2024 | 135.00 | 136.70 | 134.53 | 135.95 | 135.95 | 539,900 |
| 21 May 2024 | 134.70 | 135.60 | 134.17 | 135.47 | 135.47 | 281,200 |
| 20 May 2024 | 133.33 | 135.53 | 132.28 | 135.37 | 135.37 | 396,400 |
| 17 May 2024 | 134.95 | 134.95 | 132.91 | 133.62 | 133.62 | 326,800 |
| 16 May 2024 | 134.22 | 136.33 | 133.74 | 134.93 | 134.93 | 380,900 |
| 15 May 2024 | 134.02 | 134.18 | 132.11 | 133.86 | 133.86 | 454,600 |
| 14 May 2024 | 134.94 | 135.76 | 133.19 | 133.90 | 133.90 | 544,900 |
| 13 May 2024 | 138.92 | 139.26 | 133.94 | 134.77 | 134.77 | 643,200 |
| 10 May 2024 | 138.79 | 139.21 | 137.79 | 138.48 | 138.48 | 387,900 |
| 09 May 2024 | 138.82 | 139.55 | 137.07 | 138.40 | 138.40 | 525,900 |
| 08 May 2024 | 137.61 | 139.67 | 137.25 | 139.10 | 139.10 | 451,000 |
| 07 May 2024 | 135.98 | 138.85 | 135.37 | 138.08 | 138.08 | 668,700 |
| 06 May 2024 | 135.49 | 136.66 | 134.45 | 135.96 | 135.96 | 461,400 |
| 03 May 2024 | 134.18 | 135.51 | 133.02 | 134.02 | 134.02 | 497,900 |
| 02 May 2024 | 131.66 | 133.29 | 128.52 | 133.11 | 133.11 | 644,000 |
| 01 May 2024 | 128.48 | 131.07 | 128.22 | 129.83 | 129.83 | 974,900 |
| 30 Apr 2024 | 128.79 | 129.65 | 127.28 | 129.00 | 129.00 | 535,100 |
| 29 Apr 2024 | 130.55 | 131.31 | 129.63 | 130.14 | 130.14 | 531,500 |
| 26 Apr 2024 | 129.53 | 130.53 | 127.49 | 129.44 | 129.44 | 564,100 |
| 25 Apr 2024 | 130.03 | 133.79 | 127.20 | 129.23 | 129.23 | 1,216,300 |
| 24 Apr 2024 | 122.46 | 125.04 | 121.77 | 123.39 | 123.39 | 687,700 |
| 23 Apr 2024 | 121.66 | 123.60 | 121.52 | 123.50 | 123.50 | 388,000 |
| 22 Apr 2024 | 119.28 | 121.44 | 118.19 | 120.74 | 120.74 | 417,200 |
| 19 Apr 2024 | 119.78 | 120.57 | 118.25 | 118.96 | 118.96 | 403,500 |
| 18 Apr 2024 | 121.15 | 121.76 | 117.92 | 119.30 | 119.30 | 507,200 |
| 17 Apr 2024 | 124.28 | 124.28 | 120.95 | 121.08 | 121.08 | 450,700 |
| 16 Apr 2024 | 121.53 | 124.57 | 120.47 | 124.10 | 124.10 | 408,700 |
| 15 Apr 2024 | 122.81 | 125.46 | 121.80 | 122.19 | 122.19 | 459,100 |
| 12 Apr 2024 | 122.88 | 123.01 | 120.43 | 120.73 | 120.73 | 405,000 |
| 11 Apr 2024 | 123.45 | 125.32 | 121.77 | 124.39 | 124.39 | 438,000 |
| 10 Apr 2024 | 122.55 | 123.59 | 121.99 | 123.02 | 123.02 | 381,300 |
| 09 Apr 2024 | 122.05 | 125.78 | 122.05 | 124.85 | 124.85 | 668,000 |
| 08 Apr 2024 | 121.27 | 121.47 | 119.48 | 121.37 | 121.37 | 291,800 |
| 05 Apr 2024 | 119.52 | 121.79 | 119.52 | 121.14 | 121.14 | 324,400 |
| 04 Apr 2024 | 124.96 | 125.58 | 119.50 | 119.51 | 119.51 | 416,000 |
| 03 Apr 2024 | 123.91 | 125.30 | 123.27 | 124.52 | 124.52 | 516,500 |
| 02 Apr 2024 | 122.42 | 124.32 | 121.48 | 123.87 | 123.87 | 511,300 |
| 01 Apr 2024 | 123.68 | 125.23 | 123.10 | 123.91 | 123.91 | 295,800 |
| 28 Mar 2024 | 124.71 | 126.43 | 122.48 | 123.75 | 123.75 | 570,000 |
| 27 Mar 2024 | 121.00 | 124.45 | 121.00 | 124.28 | 124.28 | 490,300 |
| 26 Mar 2024 | 118.92 | 121.52 | 118.65 | 120.77 | 120.77 | 287,000 |
| 25 Mar 2024 | 118.16 | 118.77 | 117.06 | 117.65 | 117.65 | 367,300 |
| 22 Mar 2024 | 118.98 | 119.16 | 117.26 | 117.77 | 117.77 | 340,900 |
| 21 Mar 2024 | 121.27 | 121.54 | 118.42 | 118.60 | 118.60 | 352,600 |
| 20 Mar 2024 | 117.71 | 120.70 | 117.71 | 120.58 | 120.58 | 421,100 |
| 19 Mar 2024 | 115.50 | 117.65 | 115.50 | 117.43 | 117.43 | 430,200 |
| 18 Mar 2024 | 117.36 | 117.97 | 115.09 | 115.61 | 115.61 | 567,300 |
| 15 Mar 2024 | 115.31 | 118.55 | 115.31 | 117.37 | 117.37 | 1,074,300 |
| 14 Mar 2024 | 113.78 | 116.27 | 111.87 | 115.77 | 115.77 | 695,300 |
| 13 Mar 2024 | 114.07 | 115.17 | 112.67 | 113.57 | 113.57 | 420,200 |
| 12 Mar 2024 | 112.90 | 114.26 | 112.61 | 113.91 | 113.91 | 409,900 |
| 11 Mar 2024 | 112.00 | 113.57 | 111.10 | 112.92 | 112.92 | 412,100 |
| 08 Mar 2024 | 113.32 | 114.37 | 111.38 | 112.20 | 112.20 | 455,000 |
| 07 Mar 2024 | 111.95 | 113.70 | 111.81 | 113.15 | 113.15 | 869,700 |
| 06 Mar 2024 | 112.67 | 113.49 | 111.42 | 111.98 | 111.98 | 626,500 |
| 05 Mar 2024 | 116.30 | 116.32 | 111.77 | 112.07 | 112.07 | 627,300 |
| 04 Mar 2024 | 119.62 | 119.72 | 116.07 | 116.45 | 116.45 | 360,300 |
| 01 Mar 2024 | 121.22 | 121.22 | 118.94 | 119.62 | 119.62 | 318,800 |
| 29 Feb 2024 | 122.31 | 122.87 | 120.93 | 121.87 | 121.87 | 298,800 |
| 28 Feb 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 121.86 | 257,500 |
| 27 Feb 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 121.40 | 257,300 |
| 26 Feb 2024 | 122.23 | 124.50 | 120.78 | 120.84 | 120.84 | 386,300 |
| 23 Feb 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 122.88 | 565,900 |
| 22 Feb 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 119.86 | 608,100 |
| 21 Feb 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 117.43 | 381,300 |
| 20 Feb 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 116.25 | 354,100 |
| 16 Feb 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 118.98 | 238,400 |
| 15 Feb 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 119.96 | 311,000 |
| 14 Feb 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 120.72 | 350,500 |
| 13 Feb 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 119.12 | 250,900 |
| 12 Feb 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 122.41 | 166,800 |
| 09 Feb 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 123.75 | 334,200 |
| 08 Feb 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 123.00 | 232,700 |
| 07 Feb 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 121.98 | 178,800 |
| 06 Feb 2024 | 119.44 | 121.63 | 118.90 | 120.83 | 120.83 | 235,900 |
| 05 Feb 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 118.87 | 247,800 |
| 02 Feb 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 121.86 | 324,100 |
| 01 Feb 2024 | 121.35 | 122.50 | 120.07 | 122.30 | 122.30 | 225,200 |
| 31 Jan 2024 | 123.11 | 123.45 | 120.96 | 120.97 | 120.97 | 265,600 |
| 30 Jan 2024 | 122.33 | 123.32 | 121.75 | 122.82 | 122.82 | 303,300 |
| 29 Jan 2024 | 121.20 | 123.03 | 120.35 | 123.00 | 123.00 | 216,100 |
| 26 Jan 2024 | 122.41 | 123.57 | 120.95 | 121.14 | 121.14 | 190,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.