Churchill Downs Stock Price (Quote) NASDAQ:CHDN
$185.63 ( 0.19% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $177.80 | $220.68 | Friday, 20th May 2022 CHDN stock ended at $185.63. This is 0.19% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 6.22% from a day low at $180.24 to a day high of $191.46. |
90 days | $177.80 | $249.33 | |
52 weeks | $175.01 | $262.20 |
Historical Churchill Downs prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $189.45 | $191.46 | $180.24 | $185.63 | 189 191 |
2022-05-19 | $184.49 | $189.30 | $183.77 | $185.28 | 361 934 |
2022-05-18 | $192.88 | $197.20 | $183.91 | $186.10 | 212 420 |
2022-05-17 | $197.10 | $199.19 | $192.08 | $196.53 | 135 854 |
2022-05-16 | $192.72 | $197.00 | $190.45 | $192.87 | 178 681 |
2022-05-13 | $189.21 | $194.85 | $189.21 | $193.92 | 224 525 |
2022-05-12 | $181.42 | $186.33 | $177.80 | $185.14 | 250 713 |
2022-05-11 | $188.97 | $193.73 | $181.44 | $181.61 | 218 661 |
2022-05-10 | $189.35 | $193.43 | $180.30 | $189.62 | 694 393 |
2022-05-09 | $198.06 | $201.62 | $184.10 | $185.16 | 473 914 |
2022-05-06 | $201.05 | $203.19 | $195.24 | $201.00 | 255 749 |
2022-05-05 | $204.99 | $206.94 | $198.86 | $201.18 | 118 293 |
2022-05-04 | $211.26 | $212.32 | $195.50 | $207.81 | 381 573 |
2022-05-03 | $214.29 | $214.81 | $204.63 | $208.99 | 161 661 |
2022-05-02 | $205.46 | $214.71 | $203.25 | $213.35 | 298 888 |
2022-04-29 | $210.24 | $217.42 | $202.18 | $202.94 | 160 307 |
2022-04-28 | $206.85 | $211.76 | $200.02 | $209.88 | 443 086 |
2022-04-27 | $201.15 | $205.86 | $194.68 | $196.69 | 332 559 |
2022-04-26 | $207.13 | $208.84 | $200.90 | $201.99 | 231 521 |
2022-04-25 | $202.76 | $209.51 | $199.98 | $209.24 | 148 429 |
2022-04-22 | $209.56 | $209.66 | $201.54 | $203.28 | 59 105 |
2022-04-21 | $219.69 | $219.69 | $205.88 | $207.31 | 173 400 |
2022-04-20 | $217.35 | $220.68 | $216.39 | $216.62 | 96 800 |
2022-04-19 | $208.86 | $219.42 | $208.86 | $217.45 | 136 500 |
2022-04-18 | $209.06 | $212.69 | $207.98 | $209.72 | 125 000 |
2022-04-14 | $210.00 | $214.38 | $210.00 | $210.70 | 101 129 |
2022-04-13 | $202.72 | $212.87 | $202.63 | $209.96 | 122 570 |
2022-04-12 | $204.68 | $208.33 | $202.75 | $203.73 | 206 633 |
2022-04-11 | $200.51 | $208.03 | $200.51 | $202.10 | 133 992 |
2022-04-08 | $206.17 | $206.64 | $201.57 | $202.79 | 144 500 |
2022-04-07 | $209.00 | $209.85 | $198.99 | $206.40 | 185 300 |
2022-04-06 | $219.99 | $219.99 | $208.59 | $209.93 | 178 600 |
2022-04-05 | $228.00 | $228.00 | $219.81 | $221.64 | 136 400 |
2022-04-04 | $221.45 | $228.81 | $221.12 | $228.00 | 168 400 |
2022-04-01 | $224.51 | $225.42 | $220.51 | $222.86 | 119 237 |
2022-03-31 | $226.46 | $228.58 | $221.69 | $221.75 | 95 066 |
2022-03-30 | $226.76 | $228.79 | $224.73 | $226.96 | 96 668 |
2022-03-29 | $226.69 | $230.00 | $226.43 | $228.14 | 287 300 |
2022-03-28 | $225.12 | $227.37 | $220.82 | $223.03 | 203 700 |
2022-03-25 | $228.81 | $228.87 | $222.40 | $224.02 | 106 500 |
2022-03-24 | $227.66 | $228.23 | $224.01 | $228.01 | 85 000 |
2022-03-23 | $231.20 | $231.24 | $226.35 | $227.02 | 137 100 |
2022-03-22 | $228.85 | $231.56 | $227.61 | $231.05 | 407 219 |
2022-03-21 | $232.00 | $232.00 | $224.07 | $228.18 | 149 810 |
2022-03-18 | $224.99 | $235.20 | $224.35 | $234.06 | 271 700 |
2022-03-17 | $222.73 | $226.58 | $220.24 | $226.46 | 111 800 |
2022-03-16 | $222.24 | $226.13 | $219.84 | $225.70 | 146 900 |
2022-03-15 | $212.56 | $219.28 | $210.45 | $218.54 | 103 900 |
2022-03-14 | $216.38 | $217.54 | $208.72 | $209.88 | 160 800 |
2022-03-11 | $217.20 | $218.45 | $214.50 | $214.68 | 121 200 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.