NasdaqGS - Delayed Quote USD

Churchill Downs Incorporated (CHDN)

129.23 +5.84 (+4.73%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 130.03 133.79 127.20 129.23 129.23 1,216,300
Apr 24, 2024 122.46 125.04 121.77 123.39 123.39 687,700
Apr 23, 2024 121.66 123.60 121.52 123.50 123.50 388,000
Apr 22, 2024 119.28 121.44 118.19 120.74 120.74 417,200
Apr 19, 2024 119.78 120.57 118.25 118.96 118.96 403,500
Apr 18, 2024 121.15 121.76 117.92 119.30 119.30 507,200
Apr 17, 2024 124.28 124.28 120.95 121.08 121.08 450,700
Apr 16, 2024 121.53 124.57 120.47 124.10 124.10 408,700
Apr 15, 2024 122.81 125.46 121.80 122.19 122.19 459,100
Apr 12, 2024 122.88 123.01 120.43 120.73 120.73 405,000
Apr 11, 2024 123.45 125.32 121.77 124.39 124.39 438,000
Apr 10, 2024 122.55 123.59 121.99 123.02 123.02 381,300
Apr 9, 2024 122.05 125.78 122.05 124.85 124.85 668,000
Apr 8, 2024 121.27 121.47 119.48 121.37 121.37 291,800
Apr 5, 2024 119.52 121.79 119.52 121.14 121.14 324,400
Apr 4, 2024 124.96 125.58 119.50 119.51 119.51 416,000
Apr 3, 2024 123.91 125.30 123.27 124.52 124.52 516,500
Apr 2, 2024 122.42 124.32 121.48 123.87 123.87 511,300
Apr 1, 2024 123.68 125.23 123.10 123.91 123.91 295,800
Mar 28, 2024 124.71 126.43 122.48 123.75 123.75 570,000
Mar 27, 2024 121.00 124.45 121.00 124.28 124.28 490,300
Mar 26, 2024 118.92 121.52 118.65 120.77 120.77 287,000
Mar 25, 2024 118.16 118.77 117.06 117.65 117.65 367,300
Mar 22, 2024 118.98 119.16 117.26 117.77 117.77 340,900
Mar 21, 2024 121.27 121.54 118.42 118.60 118.60 352,600
Mar 20, 2024 117.71 120.70 117.71 120.58 120.58 421,100
Mar 19, 2024 115.50 117.65 115.50 117.43 117.43 430,200
Mar 18, 2024 117.36 117.97 115.09 115.61 115.61 567,300
Mar 15, 2024 115.31 118.55 115.31 117.37 117.37 1,074,300
Mar 14, 2024 113.78 116.27 111.87 115.77 115.77 695,300
Mar 13, 2024 114.07 115.17 112.67 113.57 113.57 420,200
Mar 12, 2024 112.90 114.26 112.61 113.91 113.91 409,900
Mar 11, 2024 112.00 113.57 111.10 112.92 112.92 412,100
Mar 8, 2024 113.32 114.37 111.38 112.20 112.20 455,000
Mar 7, 2024 111.95 113.70 111.81 113.15 113.15 869,700
Mar 6, 2024 112.67 113.49 111.42 111.98 111.98 626,500
Mar 5, 2024 116.30 116.32 111.77 112.07 112.07 627,300
Mar 4, 2024 119.62 119.72 116.07 116.45 116.45 360,300
Mar 1, 2024 121.22 121.22 118.94 119.62 119.62 318,800
Feb 29, 2024 122.31 122.87 120.93 121.87 121.87 298,800
Feb 28, 2024 120.67 122.91 120.67 121.86 121.86 257,500
Feb 27, 2024 121.82 122.88 120.34 121.40 121.40 257,300
Feb 26, 2024 122.23 124.50 120.78 120.84 120.84 386,300
Feb 23, 2024 120.51 123.24 119.56 122.88 122.88 565,900
Feb 22, 2024 120.50 125.00 116.58 119.86 119.86 608,100
Feb 21, 2024 116.60 117.92 116.18 117.43 117.43 381,300
Feb 20, 2024 118.36 118.91 116.09 116.25 116.25 354,100
Feb 16, 2024 118.31 120.12 117.71 118.98 118.98 238,400
Feb 15, 2024 120.50 120.75 118.72 119.96 119.96 311,000
Feb 14, 2024 119.71 121.20 119.04 120.72 120.72 350,500
Feb 13, 2024 119.99 120.28 118.00 119.12 119.12 250,900
Feb 12, 2024 123.81 124.57 122.30 122.41 122.41 166,800
Feb 9, 2024 123.97 124.60 122.85 123.75 123.75 334,200
Feb 8, 2024 122.38 124.40 122.38 123.00 123.00 232,700
Feb 7, 2024 121.74 122.59 120.60 121.98 121.98 178,800
Feb 6, 2024 119.44 121.63 118.90 120.83 120.83 235,900
Feb 5, 2024 120.29 120.29 118.41 118.87 118.87 247,800
Feb 2, 2024 121.68 122.58 119.58 121.86 121.86 324,100
Feb 1, 2024 121.35 122.50 120.07 122.30 122.30 225,200
Jan 31, 2024 123.11 123.45 120.96 120.97 120.97 265,600
Jan 30, 2024 122.33 123.32 121.75 122.82 122.82 303,300
Jan 29, 2024 121.20 123.03 120.35 123.00 123.00 216,100
Jan 26, 2024 122.41 123.57 120.95 121.14 121.14 190,100
Jan 25, 2024 123.12 124.07 121.40 122.31 122.31 191,800
Jan 24, 2024 125.75 125.99 121.33 121.61 121.61 267,000
Jan 23, 2024 125.54 125.60 123.50 124.10 124.10 270,500
Jan 22, 2024 125.63 126.44 123.74 124.51 124.51 176,900
Jan 19, 2024 125.64 126.33 124.20 125.16 125.16 311,700
Jan 18, 2024 125.04 126.12 123.44 124.94 124.94 315,200
Jan 17, 2024 120.86 124.08 120.59 123.91 123.91 229,200
Jan 16, 2024 123.50 124.07 121.87 122.41 122.41 339,600
Jan 12, 2024 124.85 125.19 123.07 124.07 124.07 208,400
Jan 11, 2024 123.48 124.85 122.60 124.20 124.20 235,000
Jan 10, 2024 124.92 126.50 123.91 124.00 124.00 185,500
Jan 9, 2024 126.40 126.40 124.01 125.13 125.13 248,600
Jan 8, 2024 126.93 128.64 126.73 127.85 127.85 275,600
Jan 5, 2024 125.82 128.77 125.82 127.13 127.13 340,200
Jan 4, 2024 129.19 129.60 128.10 128.27 128.27 269,000
Jan 3, 2024 132.17 133.40 129.33 129.34 129.34 307,800
Jan 2, 2024 133.56 136.09 132.80 133.89 133.89 259,100
Dec 29, 2023 135.20 136.29 134.35 134.93 134.93 255,000
Dec 28, 2023 135.59 136.36 135.39 135.60 135.60 174,300
Dec 27, 2023 134.87 135.99 133.59 135.57 135.57 178,900
Dec 26, 2023 134.40 135.09 133.55 134.70 134.70 168,100
Dec 22, 2023 133.12 134.91 132.78 134.35 134.35 229,100
Dec 21, 2023 131.93 133.70 130.90 132.86 132.86 274,300
Dec 20, 2023 133.55 134.79 130.39 130.47 130.47 479,300
Dec 19, 2023 132.92 134.90 132.22 134.35 134.35 286,600
Dec 18, 2023 128.96 130.43 128.32 129.97 129.97 249,700
Dec 15, 2023 130.13 130.68 128.74 128.95 128.95 603,500
Dec 14, 2023 129.91 132.47 129.07 130.14 130.14 392,400
Dec 13, 2023 124.72 129.25 124.72 128.70 128.70 418,600
Dec 12, 2023 123.84 125.41 123.08 124.91 124.91 359,000
Dec 11, 2023 120.00 123.53 120.00 123.49 123.49 268,800
Dec 8, 2023 116.27 120.27 116.27 119.89 119.89 239,500
Dec 7, 2023 115.47 117.10 115.47 116.70 116.70 343,500
Dec 6, 2023 115.93 117.66 114.80 115.00 115.00 271,800
Dec 5, 2023 118.83 119.43 115.31 115.56 115.56 451,600
Dec 4, 2023 117.40 120.66 117.40 119.58 119.58 432,300
Dec 1, 2023 115.98 118.08 115.90 117.83 117.83 332,100
Nov 30, 2023 0.38 Dividend
Nov 30, 2023 114.91 115.84 113.93 115.77 115.77 343,700
Nov 29, 2023 119.04 119.04 115.07 115.42 115.04 410,100
Nov 28, 2023 118.59 118.89 117.69 117.99 117.60 255,100
Nov 27, 2023 120.09 120.09 118.83 118.98 118.59 241,800
Nov 24, 2023 120.11 121.14 120.11 120.72 120.32 104,700
Nov 22, 2023 120.93 121.44 120.06 120.35 119.95 184,000
Nov 21, 2023 121.02 121.26 119.78 120.13 119.73 235,600
Nov 20, 2023 121.10 122.16 120.27 121.41 121.01 200,000
Nov 17, 2023 121.08 121.51 119.88 120.75 120.35 244,300
Nov 16, 2023 121.84 122.51 119.65 119.98 119.58 167,100
Nov 15, 2023 122.50 124.72 121.39 121.76 121.36 301,200
Nov 14, 2023 121.14 122.92 120.54 122.58 122.17 268,200
Nov 13, 2023 118.73 119.61 118.16 118.27 117.88 214,400
Nov 10, 2023 116.47 119.06 115.58 118.94 118.55 225,000
Nov 9, 2023 116.98 116.98 114.51 116.45 116.06 724,600
Nov 8, 2023 118.28 118.87 116.05 116.75 116.36 281,700
Nov 7, 2023 118.68 118.75 117.24 117.93 117.54 310,900
Nov 6, 2023 119.07 119.39 117.10 118.84 118.45 295,700
Nov 3, 2023 116.00 119.96 115.98 118.67 118.28 533,000
Nov 2, 2023 110.61 114.56 108.00 114.43 114.05 396,700
Nov 1, 2023 109.84 110.53 107.82 108.91 108.55 330,500
Oct 31, 2023 108.98 110.09 108.19 109.84 109.48 269,400
Oct 30, 2023 109.27 109.87 107.37 108.98 108.62 373,100
Oct 27, 2023 108.01 110.55 106.45 108.50 108.14 387,300
Oct 26, 2023 112.71 114.91 107.37 108.06 107.70 604,400
Oct 25, 2023 109.75 109.75 107.09 108.43 108.07 520,200
Oct 24, 2023 111.17 112.72 110.65 111.45 111.08 290,000
Oct 23, 2023 110.21 112.27 109.69 110.86 110.49 300,100
Oct 20, 2023 112.18 112.53 110.50 110.88 110.51 279,300
Oct 19, 2023 111.40 113.41 110.42 112.20 111.83 373,100
Oct 18, 2023 113.06 113.88 111.77 111.92 111.55 286,600
Oct 17, 2023 112.38 115.15 112.38 113.78 113.40 422,600
Oct 16, 2023 111.31 114.01 111.24 112.69 112.32 405,400
Oct 13, 2023 109.59 110.33 108.84 110.01 109.65 255,900
Oct 12, 2023 114.18 114.18 108.81 109.84 109.48 317,000
Oct 11, 2023 114.36 115.31 112.52 113.69 113.31 345,100
Oct 10, 2023 111.64 113.85 111.64 112.80 112.43 325,300
Oct 9, 2023 110.56 111.14 107.94 110.84 110.47 313,300
Oct 6, 2023 111.01 112.97 110.33 111.88 111.51 293,000
Oct 5, 2023 113.04 113.12 110.89 111.61 111.24 340,200
Oct 4, 2023 113.97 114.97 112.62 112.98 112.61 417,100
Oct 3, 2023 114.47 116.32 113.25 113.40 113.02 548,400
Oct 2, 2023 115.83 116.64 114.41 114.73 114.35 399,100
Sep 29, 2023 115.92 117.87 115.84 116.04 115.66 536,300
Sep 28, 2023 114.83 115.77 114.24 114.99 114.61 448,800
Sep 27, 2023 114.50 116.88 113.96 114.90 114.52 569,400
Sep 26, 2023 111.68 114.49 111.22 114.23 113.85 612,700
Sep 25, 2023 115.00 115.67 112.06 112.45 112.08 468,700
Sep 22, 2023 116.96 117.70 115.17 115.44 115.06 518,700
Sep 21, 2023 118.16 118.93 116.90 116.96 116.57 574,900
Sep 20, 2023 119.70 120.98 118.85 119.07 118.68 284,500
Sep 19, 2023 118.69 119.91 118.48 119.16 118.77 342,400
Sep 18, 2023 119.68 120.00 118.80 118.94 118.55 267,800
Sep 15, 2023 119.50 120.83 118.70 119.57 119.17 849,700
Sep 14, 2023 118.79 119.88 118.40 119.49 119.09 263,600
Sep 13, 2023 117.57 118.52 117.57 118.13 117.74 336,100
Sep 12, 2023 117.77 118.75 117.77 118.05 117.66 308,400
Sep 11, 2023 118.85 119.44 117.87 118.04 117.65 367,900
Sep 8, 2023 120.00 120.42 118.46 118.62 118.23 431,300
Sep 7, 2023 119.64 120.09 118.67 119.59 119.19 563,400
Sep 6, 2023 120.90 122.14 119.75 119.92 119.52 381,100
Sep 5, 2023 125.30 125.40 120.94 121.01 120.61 494,400
Sep 1, 2023 125.97 126.57 125.13 126.12 125.70 211,000
Aug 31, 2023 126.15 126.15 124.79 125.28 124.87 402,500
Aug 30, 2023 127.21 128.49 125.84 126.15 125.73 240,600
Aug 29, 2023 125.69 127.79 125.12 127.70 127.28 307,900
Aug 28, 2023 124.39 125.94 124.04 125.71 125.29 241,600
Aug 25, 2023 123.98 124.64 123.30 123.92 123.51 202,700
Aug 24, 2023 124.14 125.00 123.57 123.71 123.30 319,100
Aug 23, 2023 124.11 125.30 124.07 124.65 124.24 298,400
Aug 22, 2023 124.13 125.51 123.62 123.97 123.56 389,000
Aug 21, 2023 121.52 124.11 121.52 123.78 123.37 367,800
Aug 18, 2023 119.91 121.59 119.70 121.35 120.95 399,000
Aug 17, 2023 121.73 122.18 120.48 120.99 120.59 412,300
Aug 16, 2023 122.82 123.35 121.57 121.75 121.35 377,700
Aug 15, 2023 123.42 124.11 122.82 123.39 122.98 342,900
Aug 14, 2023 123.55 124.03 122.53 124.00 123.59 280,600
Aug 11, 2023 123.44 123.73 122.00 123.19 122.78 412,700
Aug 10, 2023 123.27 124.26 122.93 123.51 123.10 494,400
Aug 9, 2023 122.02 123.53 121.20 122.96 122.55 469,000
Aug 8, 2023 120.67 121.95 120.51 121.52 121.12 542,800
Aug 7, 2023 120.58 122.23 120.22 121.75 121.35 547,000
Aug 4, 2023 120.15 122.24 120.10 120.43 120.03 494,800
Aug 3, 2023 117.88 120.32 117.26 119.93 119.53 603,300
Aug 2, 2023 116.83 118.44 116.83 117.88 117.49 609,500
Aug 1, 2023 115.56 118.07 114.36 118.00 117.61 696,400
Jul 31, 2023 118.18 119.33 115.27 115.85 115.47 747,200
Jul 28, 2023 118.95 121.48 118.21 118.33 117.94 579,500
Jul 27, 2023 127.41 127.41 118.43 118.82 118.43 1,405,200
Jul 26, 2023 130.46 132.97 130.12 131.58 131.14 321,000
Jul 25, 2023 130.12 131.18 129.93 130.45 130.02 283,000
Jul 24, 2023 132.70 132.72 129.88 130.45 130.02 274,000
Jul 21, 2023 132.46 133.40 131.90 133.26 132.82 290,900
Jul 20, 2023 132.38 132.83 131.40 131.47 131.03 195,500
Jul 19, 2023 134.43 134.76 131.50 132.72 132.28 265,800
Jul 18, 2023 132.74 134.96 132.74 134.17 133.73 269,100
Jul 17, 2023 133.76 135.38 132.69 132.74 132.30 278,100
Jul 14, 2023 133.45 134.20 131.93 134.06 133.62 336,500
Jul 13, 2023 132.90 134.54 132.42 133.27 132.83 270,400
Jul 12, 2023 133.86 133.99 132.08 132.27 131.83 308,000
Jul 11, 2023 133.86 134.91 131.90 132.82 132.38 294,500
Jul 10, 2023 133.03 135.62 133.03 133.85 133.41 240,500
Jul 7, 2023 131.88 133.70 131.82 132.98 132.54 328,000
Jul 6, 2023 132.90 132.90 130.35 131.45 131.01 298,700
Jul 5, 2023 135.60 136.24 132.69 133.33 132.89 388,000
Jul 3, 2023 138.78 138.78 136.45 136.72 136.27 168,600
Jun 30, 2023 136.27 140.45 135.89 139.17 138.71 529,000
Jun 29, 2023 132.96 136.54 132.96 135.90 135.45 312,100
Jun 28, 2023 133.91 134.56 132.27 132.96 132.52 243,600
Jun 27, 2023 131.43 133.95 131.33 133.45 133.01 241,100
Jun 26, 2023 130.00 132.21 129.61 131.23 130.80 292,200
Jun 23, 2023 132.35 133.20 130.16 130.63 130.20 618,700
Jun 22, 2023 134.37 134.61 132.08 133.89 133.45 725,900
Jun 21, 2023 134.72 136.84 134.45 134.61 134.16 298,700
Jun 20, 2023 136.19 136.47 134.50 135.39 134.94 338,900
Jun 16, 2023 138.24 138.24 135.69 136.39 135.94 642,800
Jun 15, 2023 137.47 138.33 136.74 137.70 137.24 287,200
Jun 14, 2023 138.70 139.38 137.47 137.85 137.39 261,600
Jun 13, 2023 139.24 139.95 138.05 139.02 138.56 283,900
Jun 12, 2023 140.17 141.89 138.56 138.79 138.33 299,900
Jun 9, 2023 140.61 141.01 139.04 139.60 139.14 250,700
Jun 8, 2023 139.23 141.04 138.66 140.64 140.17 276,300
Jun 7, 2023 138.60 140.58 137.45 139.51 139.05 491,100
Jun 6, 2023 133.40 139.53 133.40 138.87 138.41 559,300
Jun 5, 2023 140.26 141.27 133.40 133.52 133.08 839,200
Jun 2, 2023 138.63 142.90 138.63 142.19 141.72 653,500
Jun 1, 2023 135.57 138.21 135.34 137.54 137.08 359,300
May 31, 2023 135.40 136.63 134.34 135.82 135.37 533,100
May 30, 2023 137.77 139.24 135.23 135.37 134.92 329,900
May 26, 2023 140.36 141.15 137.46 137.57 137.11 363,200
May 25, 2023 139.39 140.66 138.76 139.84 139.38 313,000
May 24, 2023 137.99 139.50 137.66 139.12 138.66 339,200
May 23, 2023 141.50 142.23 139.04 139.15 138.69 312,000
May 22, 2023 2:1 Stock Splits
May 22, 2023 143.52 144.81 141.29 141.68 141.21 321,300
May 19, 2023 144.74 145.25 142.79 143.73 143.25 303,000
May 18, 2023 142.30 144.78 141.93 144.50 144.02 426,400
May 17, 2023 143.60 144.99 142.29 142.52 142.05 413,000
May 16, 2023 145.71 145.71 143.09 143.36 142.89 294,600
May 15, 2023 145.94 147.01 145.43 145.90 145.42 240,400
May 12, 2023 146.48 147.06 145.52 145.94 145.46 236,600
May 11, 2023 146.49 147.10 145.51 146.63 146.14 301,600
May 10, 2023 147.30 147.30 144.74 146.58 146.09 616,200
May 9, 2023 146.13 147.29 144.16 146.38 145.90 323,800
May 8, 2023 148.36 148.36 145.10 146.04 145.55 490,800
May 5, 2023 145.82 148.49 145.16 148.13 147.64 283,000
May 4, 2023 148.15 148.61 144.09 144.24 143.76 403,800
May 3, 2023 148.89 150.45 147.90 148.15 147.65 491,800
May 2, 2023 148.28 149.10 145.99 148.89 148.40 589,800
May 1, 2023 146.18 149.51 145.86 149.08 148.59 472,600
Apr 28, 2023 143.73 146.98 143.63 146.26 145.78 605,000
Apr 27, 2023 131.85 144.90 131.29 143.63 143.16 1,426,600
Apr 26, 2023 127.50 128.18 125.42 125.92 125.50 494,400

Related Tickers

FLUT Flutter Entertainment plc
187.33
+0.50%
 
LNW Light & Wonder, Inc.
92.91
-0.68%
 
RSI Rush Street Interactive, Inc.
5.95
+0.34%
 
IGT International Game Technology PLC
20.26
-1.36%
 
EVRI Everi Holdings Inc.
8.35
-2.57%
 
ACEL Accel Entertainment, Inc.
11.30
-1.74%
 
EVO.ST Evolution AB (publ)
1,247.50
+0.24%
 
GAN GAN Limited
1.2200
-0.81%
 
AGS PlayAGS, Inc.
8.48
-2.75%
 
DKNG DraftKings Inc.
41.09
+0.59%