Churchill Downs Stock Price (Quote) NASDAQ:CHDN
$224.18 ( 0.773% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $196.33 | $226.89 | Friday, 2nd Dec 2022 CHDN stock ended at $224.18. This is 0.773% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 2.90% from a day low at $218.40 to a day high of $224.73. |
| 90 days | $178.34 | $226.89 | |
| 52 weeks | $172.75 | $249.33 |
Historical Churchill Downs prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $218.40 | $224.73 | $218.40 | $224.18 | 112 575 |
| 2022-12-01 | $221.99 | $223.60 | $220.77 | $222.46 | 84 176 |
| 2022-11-30 | $220.60 | $222.47 | $214.81 | $220.08 | 143 723 |
| 2022-11-29 | $222.56 | $224.06 | $221.11 | $221.68 | 65 320 |
| 2022-11-28 | $222.97 | $223.77 | $221.46 | $221.46 | 99 970 |
| 2022-11-25 | $222.85 | $225.24 | $222.13 | $223.65 | 68 238 |
| 2022-11-23 | $223.12 | $223.75 | $221.07 | $222.49 | 75 208 |
| 2022-11-22 | $219.71 | $223.52 | $218.06 | $223.39 | 51 370 |
| 2022-11-21 | $221.36 | $222.65 | $219.12 | $219.43 | 67 397 |
| 2022-11-18 | $226.05 | $226.05 | $222.02 | $222.76 | 57 622 |
| 2022-11-17 | $219.91 | $223.55 | $219.04 | $222.17 | 139 281 |
| 2022-11-16 | $221.90 | $223.45 | $220.43 | $222.62 | 113 341 |
| 2022-11-15 | $224.85 | $226.89 | $221.77 | $223.70 | 97 081 |
| 2022-11-14 | $220.40 | $223.55 | $218.07 | $220.96 | 114 988 |
| 2022-11-11 | $221.86 | $224.75 | $219.72 | $223.51 | 151 878 |
| 2022-11-10 | $217.18 | $222.59 | $217.18 | $220.69 | 178 096 |
| 2022-11-09 | $208.17 | $212.51 | $204.55 | $210.35 | 201 546 |
| 2022-11-08 | $209.50 | $210.86 | $207.16 | $209.14 | 260 300 |
| 2022-11-07 | $203.70 | $208.24 | $200.68 | $208.03 | 159 867 |
| 2022-11-04 | $200.67 | $203.21 | $196.79 | $201.61 | 161 589 |
| 2022-11-03 | $201.40 | $201.40 | $196.33 | $197.49 | 117 538 |
| 2022-11-02 | $209.94 | $212.92 | $203.41 | $203.42 | 176 415 |
| 2022-11-01 | $210.00 | $211.82 | $206.14 | $210.84 | 211 884 |
| 2022-10-31 | $202.32 | $208.81 | $202.14 | $207.91 | 265 385 |
| 2022-10-28 | $199.54 | $204.11 | $195.27 | $203.35 | 169 655 |
| 2022-10-27 | $202.26 | $210.94 | $197.73 | $197.94 | 363 871 |
| 2022-10-26 | $207.48 | $216.05 | $207.22 | $208.50 | 219 029 |
| 2022-10-25 | $204.24 | $208.89 | $204.24 | $208.10 | 115 875 |
| 2022-10-24 | $204.43 | $206.59 | $203.03 | $205.70 | 185 259 |
| 2022-10-21 | $201.14 | $204.32 | $197.63 | $203.33 | 153 060 |
| 2022-10-20 | $198.62 | $204.74 | $198.62 | $200.58 | 159 118 |
| 2022-10-19 | $200.98 | $201.51 | $196.47 | $198.98 | 110 296 |
| 2022-10-18 | $206.96 | $207.55 | $201.44 | $202.98 | 156 015 |
| 2022-10-17 | $198.72 | $202.08 | $198.72 | $201.41 | 141 592 |
| 2022-10-14 | $200.18 | $203.09 | $194.76 | $195.05 | 141 870 |
| 2022-10-13 | $187.79 | $200.84 | $186.09 | $198.66 | 228 687 |
| 2022-10-12 | $194.89 | $194.89 | $191.20 | $192.95 | 175 749 |
| 2022-10-11 | $190.38 | $195.26 | $186.90 | $193.88 | 166 841 |
| 2022-10-10 | $194.99 | $195.58 | $187.37 | $190.71 | 123 738 |
| 2022-10-07 | $196.03 | $197.22 | $193.87 | $196.10 | 200 645 |
| 2022-10-06 | $198.00 | $199.80 | $195.86 | $197.63 | 180 893 |
| 2022-10-05 | $194.06 | $198.32 | $193.63 | $197.86 | 136 353 |
| 2022-10-04 | $190.56 | $197.24 | $190.56 | $197.09 | 170 012 |
| 2022-10-03 | $186.27 | $188.79 | $182.36 | $186.19 | 165 277 |
| 2022-09-30 | $183.74 | $188.22 | $181.15 | $184.15 | 141 562 |
| 2022-09-29 | $184.58 | $185.36 | $181.08 | $184.93 | 165 503 |
| 2022-09-28 | $182.56 | $189.05 | $182.56 | $187.68 | 171 529 |
| 2022-09-27 | $184.14 | $186.71 | $179.89 | $182.31 | 160 432 |
| 2022-09-26 | $182.82 | $187.43 | $180.63 | $180.74 | 136 044 |
| 2022-09-23 | $181.71 | $182.76 | $178.34 | $182.61 | 197 915 |
About Churchill Downs
Churchill Downs Incorporated operates as a racing, online wagering, and gaming entertainment company in the United States. It operates through three segments: Live and Historical Racing, TwinSpires, and Gaming. As of December 31, 2021, the company owned and operated three pari-mutuel gaming entertainment venues with approximately 3,050 historical racing machines (HRMs) in Kentucky; TwinSpires, an online wagering platform for horse racing, sports,... CHDN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
