Churchill Downs Inc (CHDN) stock
CHDNNasdaqServices-Racing, Including Track OperationFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3034% below fair value
$94.83+3.67 (+4.03%)
Close on Oct 30, 2026Market cap $6.61BP/E 16.3Yield 0.46%
Price history
Churchill Downs share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.83
+4.03% on the day
52-week range
$73.09 – $118.35
-19.9% from the high
Change over 52 weeks
-5.5%
From $100.40 on Oct 30, 2025
Average volume
1.09M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $92.31 | $94.91 | $90.55 | $94.83 | +4.03% | 1,887,681 |
| Oct 29, 2026 | $86.63 | $94.24 | $85.00 | $91.16 | +11.24% | 2,162,284 |
| Oct 28, 2026 | $81.52 | $82.94 | $81.08 | $81.95 | +0.53% | 1,137,247 |
| Oct 27, 2026 | $84.38 | $84.86 | $81.19 | $81.52 | -3.00% | 1,345,358 |
| Oct 26, 2026 | $83.74 | $85.33 | $83.30 | $84.04 | +0.37% | 1,147,058 |
| Oct 23, 2026 | $83.30 | $84.32 | $82.37 | $83.73 | -0.85% | 764,175 |
| Oct 22, 2026 | $82.52 | $84.60 | $82.15 | $84.45 | +2.01% | 823,572 |
| Oct 21, 2026 | $82.75 | $83.53 | $82.35 | $82.79 | -0.28% | 745,857 |
| Oct 20, 2026 | $82.40 | $83.66 | $81.79 | $83.03 | +1.29% | 809,934 |
| Oct 19, 2026 | $81.96 | $82.90 | $81.31 | $81.97 | +0.33% | 707,134 |
| Oct 16, 2026 | $82.62 | $83.42 | $81.49 | $81.70 | -0.55% | 790,539 |
| Oct 15, 2026 | $80.29 | $82.88 | $80.27 | $82.15 | +2.66% | 878,163 |
| Oct 14, 2026 | $80.87 | $81.20 | $78.65 | $80.02 | -1.28% | 1,208,084 |
| Oct 13, 2026 | $80.82 | $81.88 | $79.95 | $81.06 | +0.70% | 891,430 |
| Oct 12, 2026 | $79.98 | $80.82 | $79.19 | $80.50 | +0.68% | 1,011,660 |
| Oct 9, 2026 | $78.45 | $81.66 | $78.07 | $79.96 | +4.99% | 1,845,671 |
| Oct 8, 2026 | $73.77 | $76.26 | $73.09 | $76.16 | +2.99% | 1,881,796 |
| Oct 7, 2026 | $77.89 | $77.89 | $73.44 | $73.95 | -5.45% | 2,049,934 |
| Oct 6, 2026 | $77.90 | $79.46 | $77.50 | $78.21 | +0.83% | 695,641 |
| Oct 5, 2026 | $75.81 | $79.23 | $74.95 | $77.57 | +2.00% | 1,338,976 |
| Oct 2, 2026 | $75.49 | $77.35 | $75.15 | $76.05 | +1.64% | 1,194,510 |
| Oct 1, 2026 | $75.78 | $76.11 | $73.98 | $74.82 | -1.14% | 1,040,908 |
| Sep 30, 2026 | $76.16 | $77.14 | $74.37 | $75.68 | -0.63% | 1,176,509 |
| Sep 29, 2026 | $76.00 | $77.79 | $75.29 | $76.16 | +0.58% | 1,708,726 |
| Sep 28, 2026 | $79.40 | $79.40 | $74.92 | $75.72 | -5.08% | 1,602,226 |
| Sep 25, 2026 | $79.48 | $80.07 | $78.95 | $79.77 | +0.45% | 559,813 |
| Sep 24, 2026 | $80.29 | $80.85 | $78.08 | $79.41 | -1.30% | 1,075,302 |
| Sep 23, 2026 | $79.56 | $80.67 | $78.38 | $80.46 | +1.22% | 1,269,841 |
| Sep 22, 2026 | $82.89 | $83.68 | $79.45 | $79.49 | -2.97% | 978,180 |
| Sep 21, 2026 | $82.21 | $83.10 | $81.15 | $81.92 | +0.01% | 1,145,652 |
| Sep 18, 2026 | $82.22 | $82.96 | $81.61 | $81.91 | -0.38% | 1,953,941 |
| Sep 17, 2026 | $82.95 | $83.35 | $81.43 | $82.22 | -0.52% | 1,409,026 |
| Sep 16, 2026 | $80.58 | $85.48 | $79.50 | $82.65 | +2.54% | 1,896,255 |
| Sep 15, 2026 | $83.16 | $83.43 | $80.43 | $80.60 | -3.59% | 1,007,319 |
| Sep 14, 2026 | $84.66 | $85.22 | $82.80 | $83.60 | -0.31% | 1,090,411 |
| Sep 11, 2026 | $83.39 | $84.30 | $82.22 | $83.86 | +1.34% | 918,422 |
| Sep 10, 2026 | $83.72 | $84.25 | $81.98 | $82.75 | -1.64% | 1,076,519 |
| Sep 9, 2026 | $85.49 | $85.50 | $83.18 | $84.13 | -1.98% | 878,567 |
| Sep 8, 2026 | $87.04 | $87.64 | $85.53 | $85.83 | -1.42% | 735,147 |
| Sep 4, 2026 | $89.66 | $90.08 | $86.90 | $87.07 | -3.56% | 590,801 |
| Sep 3, 2026 | $90.52 | $91.45 | $89.11 | $90.28 | +1.23% | 824,631 |
| Sep 2, 2026 | $87.23 | $90.21 | $86.94 | $89.18 | +2.92% | 1,170,816 |
| Sep 1, 2026 | $86.78 | $87.31 | $85.72 | $86.65 | -0.95% | 1,184,029 |
| Aug 31, 2026 | $89.31 | $89.93 | $87.37 | $87.48 | -2.69% | 852,295 |
| Aug 28, 2026 | $86.94 | $90.94 | $86.94 | $89.90 | +3.92% | 1,095,155 |
| Aug 27, 2026 | $86.98 | $87.32 | $85.71 | $86.51 | -1.21% | 626,360 |
| Aug 26, 2026 | $88.73 | $89.32 | $86.98 | $87.57 | -1.24% | 843,565 |
| Aug 25, 2026 | $90.45 | $91.24 | $88.57 | $88.67 | -2.25% | 724,933 |
| Aug 24, 2026 | $94.00 | $94.86 | $90.61 | $90.71 | -3.20% | 1,047,577 |
| Aug 21, 2026 | $93.14 | $93.92 | $91.84 | $93.71 | +0.63% | 931,038 |
| Aug 20, 2026 | $91.49 | $93.53 | $90.68 | $93.12 | +1.49% | 798,596 |
| Aug 19, 2026 | $89.05 | $92.07 | $88.90 | $91.75 | +3.51% | 955,338 |
| Aug 18, 2026 | $90.51 | $90.51 | $88.50 | $88.64 | -1.18% | 1,180,178 |
| Aug 17, 2026 | $90.00 | $90.51 | $88.06 | $89.70 | -1.23% | 905,632 |
| Aug 14, 2026 | $88.99 | $91.03 | $88.26 | $90.82 | +2.06% | 672,976 |
| Aug 13, 2026 | $88.67 | $89.24 | $87.68 | $88.99 | +0.52% | 531,487 |
| Aug 12, 2026 | $88.65 | $89.99 | $87.20 | $88.53 | -0.11% | 642,382 |
| Aug 11, 2026 | $86.21 | $89.03 | $85.69 | $88.63 | +2.61% | 745,064 |
| Aug 10, 2026 | $87.54 | $88.07 | $85.76 | $86.37 | -1.70% | 853,285 |
| Aug 7, 2026 | $86.40 | $88.39 | $86.40 | $87.86 | +1.13% | 1,019,487 |
| Aug 6, 2026 | $88.06 | $88.08 | $86.02 | $86.88 | +0.54% | 1,274,390 |
| Aug 5, 2026 | $85.79 | $87.80 | $85.45 | $86.41 | +1.24% | 1,164,002 |
| Aug 4, 2026 | $82.43 | $87.71 | $82.43 | $85.35 | +2.25% | 1,405,101 |
| Aug 3, 2026 | $85.60 | $86.01 | $81.65 | $83.47 | -0.98% | 1,350,592 |
| Jul 31, 2026 | $83.32 | $85.50 | $83.22 | $84.30 | +1.95% | 1,598,724 |
| Jul 30, 2026 | $85.45 | $88.09 | $79.40 | $82.69 | -6.60% | 3,739,384 |
| Jul 29, 2026 | $89.04 | $90.00 | $87.88 | $88.53 | -0.77% | 1,419,854 |
| Jul 28, 2026 | $89.27 | $89.63 | $88.34 | $89.22 | +1.19% | 805,668 |
| Jul 27, 2026 | $87.26 | $89.23 | $87.26 | $88.17 | +1.93% | 1,082,511 |
| Jul 24, 2026 | $83.25 | $86.98 | $83.25 | $86.50 | +3.28% | 740,058 |
| Jul 23, 2026 | $81.11 | $84.07 | $81.11 | $83.75 | +1.96% | 957,070 |
| Jul 22, 2026 | $83.33 | $83.56 | $81.95 | $82.14 | -1.43% | 544,444 |
| Jul 21, 2026 | $83.59 | $84.27 | $82.71 | $83.33 | -0.45% | 521,025 |
| Jul 20, 2026 | $84.07 | $84.59 | $83.10 | $83.71 | -0.29% | 707,639 |
| Jul 17, 2026 | $86.52 | $86.52 | $83.81 | $83.95 | -2.71% | 552,365 |
| Jul 16, 2026 | $84.97 | $86.50 | $84.50 | $86.29 | +1.93% | 469,864 |
| Jul 15, 2026 | $83.75 | $86.47 | $83.55 | $84.66 | +1.39% | 742,857 |
| Jul 14, 2026 | $83.40 | $84.21 | $82.75 | $83.50 | -0.30% | 743,946 |
| Jul 13, 2026 | $86.51 | $86.95 | $83.51 | $83.75 | -2.07% | 760,680 |
| Jul 10, 2026 | $86.54 | $89.00 | $85.40 | $85.52 | -0.71% | 792,774 |
| Jul 9, 2026 | $84.68 | $86.67 | $83.21 | $86.13 | +0.97% | 918,062 |
| Jul 8, 2026 | $86.17 | $86.22 | $83.65 | $85.30 | -1.08% | 870,407 |
| Jul 7, 2026 | $89.82 | $90.98 | $86.08 | $86.23 | -3.37% | 1,060,682 |
| Jul 6, 2026 | $90.66 | $90.66 | $88.12 | $89.24 | -1.84% | 1,102,392 |
| Jul 2, 2026 | $89.29 | $91.07 | $88.22 | $90.91 | +1.97% | 803,305 |
| Jul 1, 2026 | $89.64 | $91.53 | $89.01 | $89.15 | -0.55% | 910,662 |
| Jun 30, 2026 | $89.89 | $91.14 | $88.09 | $89.64 | -1.35% | 825,148 |
| Jun 29, 2026 | $89.73 | $91.31 | $88.01 | $90.87 | +2.18% | 1,304,121 |
| Jun 26, 2026 | $83.82 | $89.01 | $83.50 | $88.93 | +5.89% | 2,723,885 |
| Jun 25, 2026 | $84.76 | $85.98 | $83.35 | $83.98 | -0.74% | 1,523,146 |
| Jun 24, 2026 | $87.20 | $88.15 | $84.00 | $84.61 | -1.98% | 1,137,119 |
| Jun 23, 2026 | $86.35 | $86.90 | $85.12 | $86.32 | -0.03% | 898,994 |
| Jun 22, 2026 | $87.66 | $88.85 | $86.12 | $86.35 | -2.18% | 884,695 |
| Jun 18, 2026 | $88.16 | $88.70 | $86.75 | $88.27 | +0.58% | 1,229,695 |
| Jun 17, 2026 | $89.18 | $90.98 | $87.17 | $87.76 | -2.34% | 1,241,863 |
| Jun 16, 2026 | $93.00 | $94.00 | $89.48 | $89.86 | -2.64% | 1,643,824 |
| Jun 15, 2026 | $87.39 | $93.66 | $87.39 | $92.30 | +6.17% | 1,989,526 |
| Jun 12, 2026 | $87.55 | $87.85 | $86.28 | $86.94 | -0.15% | 650,189 |
| Jun 11, 2026 | $88.68 | $89.02 | $86.45 | $87.07 | -1.79% | 832,797 |
| Jun 10, 2026 | $88.96 | $90.54 | $88.54 | $88.66 | -0.18% | 793,283 |
| Jun 9, 2026 | $87.14 | $89.89 | $87.14 | $88.82 | +2.28% | 633,348 |
| Jun 8, 2026 | $86.78 | $87.41 | $85.82 | $86.84 | -0.09% | 690,713 |
| Jun 5, 2026 | $86.42 | $87.71 | $85.64 | $86.92 | +0.88% | 444,544 |
| Jun 4, 2026 | $87.50 | $87.69 | $85.83 | $86.16 | +0.19% | 590,473 |
| Jun 3, 2026 | $87.43 | $87.43 | $84.96 | $86.00 | -1.80% | 606,365 |
| Jun 2, 2026 | $89.41 | $90.00 | $87.53 | $87.58 | -2.44% | 532,268 |
| Jun 1, 2026 | $87.20 | $90.90 | $87.00 | $89.77 | +2.94% | 899,589 |
| May 29, 2026 | $87.99 | $89.37 | $86.98 | $87.21 | -1.38% | 937,843 |
| May 28, 2026 | $86.56 | $90.08 | $86.38 | $88.43 | +1.78% | 1,076,249 |
| May 27, 2026 | $83.42 | $87.67 | $83.33 | $86.88 | +4.59% | 1,017,981 |
| May 26, 2026 | $84.92 | $84.92 | $81.45 | $83.07 | -2.41% | 1,668,049 |
| May 22, 2026 | $85.42 | $86.01 | $85.00 | $85.12 | -0.48% | 588,044 |
| May 21, 2026 | $85.12 | $86.65 | $83.76 | $85.53 | -0.12% | 982,225 |
| May 20, 2026 | $86.86 | $86.86 | $85.25 | $85.63 | -1.27% | 623,026 |
| May 19, 2026 | $87.30 | $88.75 | $86.20 | $86.73 | -1.36% | 588,721 |
| May 18, 2026 | $86.52 | $88.73 | $85.96 | $87.93 | +1.38% | 553,792 |
| May 15, 2026 | $86.52 | $87.53 | $85.27 | $86.73 | +1.13% | 610,724 |
| May 14, 2026 | $86.29 | $87.75 | $85.25 | $85.76 | +0.24% | 750,462 |
| May 13, 2026 | $86.50 | $87.11 | $84.68 | $85.56 | -1.18% | 883,957 |
| May 12, 2026 | $88.72 | $88.83 | $86.20 | $86.58 | +0.48% | 928,050 |
| May 11, 2026 | $88.28 | $88.92 | $85.56 | $86.17 | -2.22% | 1,133,637 |
| May 8, 2026 | $88.86 | $90.37 | $87.73 | $88.13 | -0.81% | 791,823 |
| May 7, 2026 | $91.63 | $92.32 | $88.57 | $88.85 | -3.69% | 1,261,040 |
| May 6, 2026 | $92.92 | $93.14 | $91.29 | $92.25 | -0.44% | 1,099,611 |
| May 5, 2026 | $91.71 | $93.20 | $90.43 | $92.66 | +1.05% | 810,117 |
| May 4, 2026 | $95.57 | $97.17 | $90.11 | $91.70 | -7.05% | 1,750,467 |
| May 1, 2026 | $100.72 | $101.22 | $97.41 | $98.65 | -2.32% | 997,996 |
| Apr 30, 2026 | $100.68 | $101.49 | $99.79 | $100.99 | -0.16% | 676,255 |
| Apr 29, 2026 | $99.54 | $102.14 | $99.30 | $101.15 | +1.64% | 837,190 |
| Apr 28, 2026 | $102.84 | $102.84 | $99.00 | $99.52 | -0.87% | 665,061 |
| Apr 27, 2026 | $101.15 | $102.84 | $100.21 | $100.39 | -1.14% | 1,013,499 |
| Apr 24, 2026 | $99.54 | $102.89 | $98.25 | $101.55 | +3.72% | 2,770,267 |
| Apr 23, 2026 | $92.01 | $98.40 | $92.01 | $97.91 | +10.09% | 1,997,905 |
| Apr 22, 2026 | $91.28 | $91.74 | $88.17 | $88.94 | -2.09% | 1,254,469 |
| Apr 21, 2026 | $93.00 | $94.15 | $90.32 | $90.84 | -2.23% | 1,239,058 |
| Apr 20, 2026 | $91.88 | $93.22 | $90.50 | $92.91 | +0.76% | 1,149,167 |
| Apr 17, 2026 | $93.57 | $94.65 | $91.29 | $92.21 | -1.14% | 765,825 |
| Apr 16, 2026 | $92.24 | $93.34 | $91.19 | $93.27 | +1.39% | 927,061 |
| Apr 15, 2026 | $91.94 | $94.34 | $91.94 | $91.99 | +0.05% | 776,182 |
| Apr 14, 2026 | $90.41 | $95.48 | $90.33 | $91.94 | +2.69% | 1,419,198 |
| Apr 13, 2026 | $87.31 | $89.61 | $86.47 | $89.53 | +2.34% | 874,153 |
| Apr 10, 2026 | $88.47 | $89.47 | $87.13 | $87.48 | -1.12% | 395,670 |
| Apr 9, 2026 | $88.45 | $89.01 | $87.01 | $88.47 | -0.01% | 650,414 |
| Apr 8, 2026 | $90.30 | $91.82 | $88.38 | $88.48 | -0.03% | 1,074,290 |
| Apr 7, 2026 | $89.59 | $90.39 | $88.19 | $88.51 | -1.21% | 462,818 |
| Apr 6, 2026 | $88.88 | $89.96 | $88.19 | $89.59 | +0.58% | 591,121 |
| Apr 2, 2026 | $89.11 | $89.64 | $87.07 | $89.07 | -0.04% | 558,653 |
| Apr 1, 2026 | $89.87 | $90.75 | $88.84 | $89.11 | -0.80% | 965,870 |
| Mar 31, 2026 | $86.61 | $90.04 | $85.99 | $89.83 | +4.62% | 1,300,335 |
| Mar 30, 2026 | $84.76 | $86.92 | $84.07 | $85.86 | +1.59% | 814,709 |
| Mar 27, 2026 | $87.18 | $87.18 | $84.52 | $84.52 | -3.48% | 771,405 |
| Mar 26, 2026 | $86.97 | $89.61 | $86.43 | $87.57 | +0.42% | 637,335 |
| Mar 25, 2026 | $86.77 | $87.55 | $85.61 | $87.20 | +1.34% | 968,310 |
| Mar 24, 2026 | $84.10 | $86.60 | $83.91 | $86.05 | +1.69% | 1,000,540 |
| Mar 23, 2026 | $85.09 | $86.09 | $84.10 | $84.62 | +1.06% | 1,012,241 |
| Mar 20, 2026 | $86.93 | $87.31 | $83.23 | $83.73 | -4.67% | 1,595,589 |
| Mar 19, 2026 | $86.05 | $88.04 | $84.88 | $87.83 | +2.35% | 734,526 |
| Mar 18, 2026 | $84.96 | $86.57 | $84.59 | $85.81 | -0.15% | 864,720 |
| Mar 17, 2026 | $87.17 | $88.33 | $85.91 | $85.94 | -0.30% | 570,694 |
| Mar 16, 2026 | $86.57 | $87.94 | $84.96 | $86.20 | -0.19% | 923,469 |
| Mar 13, 2026 | $84.32 | $86.38 | $83.42 | $86.36 | +2.71% | 763,241 |
| Mar 12, 2026 | $85.20 | $86.83 | $83.91 | $84.08 | -2.21% | 1,095,959 |
| Mar 11, 2026 | $83.70 | $86.77 | $83.27 | $85.98 | +2.82% | 1,100,266 |
| Mar 10, 2026 | $84.97 | $85.48 | $83.00 | $83.62 | -1.74% | 1,198,094 |
| Mar 9, 2026 | $83.08 | $85.64 | $80.24 | $85.10 | +1.51% | 2,066,257 |
| Mar 6, 2026 | $89.07 | $89.07 | $82.67 | $83.83 | -6.90% | 2,327,545 |
| Mar 5, 2026 | $90.14 | $91.35 | $89.59 | $90.04 | -0.78% | 1,209,244 |
| Mar 4, 2026 | $93.42 | $94.05 | $89.79 | $90.75 | -2.86% | 1,006,380 |
| Mar 3, 2026 | $93.41 | $93.60 | $89.72 | $93.42 | -0.38% | 831,960 |
| Mar 2, 2026 | $91.40 | $94.15 | $89.48 | $93.78 | +2.01% | 955,425 |
| Feb 27, 2026 | $89.46 | $92.22 | $87.07 | $91.93 | +1.73% | 1,283,268 |
| Feb 26, 2026 | $94.78 | $95.06 | $85.84 | $90.37 | -6.00% | 2,349,526 |
| Feb 25, 2026 | $95.60 | $96.61 | $94.79 | $96.14 | -0.05% | 1,171,568 |
| Feb 24, 2026 | $93.85 | $96.32 | $93.55 | $96.19 | +2.33% | 1,261,159 |
| Feb 23, 2026 | $92.60 | $94.04 | $91.18 | $94.00 | +0.31% | 1,056,535 |
| Feb 20, 2026 | $92.14 | $93.74 | $90.83 | $93.71 | +1.63% | 1,051,203 |
| Feb 19, 2026 | $90.71 | $92.29 | $89.98 | $92.21 | +1.68% | 849,994 |
| Feb 18, 2026 | $88.66 | $91.96 | $88.29 | $90.69 | +3.09% | 1,064,060 |
| Feb 17, 2026 | $89.25 | $91.15 | $87.54 | $87.97 | -1.42% | 1,046,261 |
| Feb 13, 2026 | $90.81 | $91.22 | $89.13 | $89.24 | -1.76% | 729,047 |
| Feb 12, 2026 | $94.98 | $95.21 | $90.61 | $90.84 | -4.16% | 615,545 |
| Feb 11, 2026 | $95.93 | $96.96 | $94.53 | $94.78 | -1.86% | 526,640 |
| Feb 10, 2026 | $94.39 | $97.44 | $93.82 | $96.58 | +2.48% | 1,055,409 |
| Feb 9, 2026 | $93.43 | $94.58 | $92.55 | $94.24 | +0.74% | 859,875 |
| Feb 6, 2026 | $94.99 | $95.30 | $92.80 | $93.55 | -0.15% | 1,073,960 |
| Feb 5, 2026 | $95.63 | $96.35 | $93.40 | $93.69 | -1.87% | 618,508 |
| Feb 4, 2026 | $94.64 | $97.97 | $94.64 | $95.48 | +1.39% | 653,542 |
| Feb 3, 2026 | $95.01 | $96.28 | $93.55 | $94.17 | -1.41% | 873,003 |
| Feb 2, 2026 | $98.45 | $98.64 | $95.41 | $95.52 | -2.89% | 630,838 |
| Jan 30, 2026 | $97.99 | $98.74 | $96.12 | $98.36 | +0.44% | 1,168,470 |
| Jan 29, 2026 | $98.85 | $99.86 | $96.02 | $97.93 | -0.98% | 746,595 |
| Jan 28, 2026 | $100.69 | $102.65 | $98.62 | $98.90 | -1.33% | 758,107 |
| Jan 27, 2026 | $101.01 | $101.98 | $100.14 | $100.23 | -1.22% | 722,023 |
| Jan 26, 2026 | $102.93 | $103.25 | $101.18 | $101.47 | -1.04% | 557,132 |
| Jan 23, 2026 | $102.63 | $102.98 | $101.69 | $102.54 | -0.33% | 721,233 |
| Jan 22, 2026 | $103.09 | $103.84 | $102.52 | $102.88 | +0.37% | 533,824 |
| Jan 21, 2026 | $103.99 | $104.76 | $102.15 | $102.50 | -1.23% | 822,113 |
| Jan 20, 2026 | $106.03 | $109.31 | $103.65 | $103.78 | -2.90% | 662,357 |
| Jan 16, 2026 | $107.18 | $107.18 | $104.20 | $106.88 | -0.57% | 1,105,218 |
| Jan 15, 2026 | $108.08 | $112.33 | $106.76 | $107.49 | -0.55% | 811,204 |
| Jan 14, 2026 | $106.19 | $110.12 | $106.12 | $108.08 | +2.46% | 738,294 |
| Jan 13, 2026 | $105.85 | $107.04 | $105.47 | $105.48 | -0.56% | 573,924 |
| Jan 12, 2026 | $108.11 | $108.21 | $105.19 | $106.07 | -2.00% | 673,291 |
| Jan 9, 2026 | $111.65 | $112.00 | $106.59 | $108.24 | -2.94% | 874,328 |
| Jan 8, 2026 | $109.11 | $113.30 | $108.85 | $111.52 | +2.05% | 1,016,365 |
| Jan 7, 2026 | $112.88 | $113.54 | $108.39 | $109.28 | -3.52% | 1,033,115 |
| Jan 6, 2026 | $114.26 | $116.04 | $113.10 | $113.27 | -1.02% | 618,942 |
| Jan 5, 2026 | $112.02 | $116.00 | $111.89 | $114.44 | +2.22% | 767,056 |
| Jan 2, 2026 | $113.31 | $113.76 | $109.52 | $111.95 | -1.61% | 682,980 |
| Dec 31, 2025 | $114.52 | $115.37 | $113.55 | $113.78 | -0.75% | 411,179 |
| Dec 30, 2025 | $114.50 | $115.47 | $114.03 | $114.64 | +0.11% | 425,407 |
| Dec 29, 2025 | $114.86 | $115.52 | $114.25 | $114.51 | 0.00% | 467,324 |
| Dec 26, 2025 | $114.13 | $115.25 | $113.78 | $114.51 | +0.43% | 425,357 |
| Dec 24, 2025 | $114.05 | $114.97 | $113.68 | $114.02 | +0.09% | 330,317 |
| Dec 23, 2025 | $114.21 | $114.65 | $113.32 | $113.92 | -0.60% | 587,905 |
| Dec 22, 2025 | $114.45 | $115.84 | $114.00 | $114.61 | -0.13% | 669,967 |
| Dec 19, 2025 | $116.10 | $117.00 | $114.54 | $114.76 | -1.55% | 1,202,171 |
| Dec 18, 2025 | $117.17 | $117.99 | $116.43 | $116.57 | -0.68% | 879,208 |
| Dec 17, 2025 | $116.87 | $117.86 | $116.50 | $117.37 | +0.41% | 612,415 |
| Dec 16, 2025 | $117.93 | $118.35 | $116.57 | $116.89 | -0.60% | 706,961 |
| Dec 15, 2025 | $117.04 | $118.16 | $115.73 | $117.59 | +0.71% | 613,933 |
| Dec 12, 2025 | $116.89 | $118.14 | $116.15 | $116.76 | +0.90% | 999,747 |
| Dec 11, 2025 | $115.32 | $117.53 | $113.27 | $115.72 | +0.48% | 648,498 |
| Dec 10, 2025 | $114.29 | $116.80 | $113.64 | $115.17 | +1.03% | 829,499 |
| Dec 9, 2025 | $113.66 | $114.86 | $112.66 | $114.00 | +0.59% | 527,038 |
| Dec 8, 2025 | $112.47 | $113.83 | $112.24 | $113.33 | +0.75% | 599,458 |
| Dec 5, 2025 | $112.90 | $114.41 | $112.37 | $112.49 | -0.69% | 678,746 |
| Dec 4, 2025 | $111.70 | $113.36 | $110.74 | $113.27 | +1.48% | 825,547 |
| Dec 3, 2025 | $111.50 | $113.00 | $111.04 | $111.62 | +0.56% | 854,559 |
| Dec 2, 2025 | $110.95 | $111.71 | $109.29 | $110.99 | +0.14% | 1,114,630 |
| Dec 1, 2025 | $108.89 | $111.30 | $108.35 | $110.83 | +1.60% | 837,370 |
| Nov 28, 2025 | $109.13 | $109.79 | $108.03 | $109.09 | +0.70% | 403,009 |
| Nov 26, 2025 | $107.61 | $110.60 | $107.52 | $108.33 | +0.59% | 845,381 |
| Nov 25, 2025 | $106.48 | $108.20 | $106.44 | $107.69 | +1.41% | 663,908 |
| Nov 24, 2025 | $105.99 | $106.25 | $104.47 | $106.19 | 0.00% | 552,719 |
| Nov 21, 2025 | $104.77 | $107.72 | $103.61 | $106.19 | +1.73% | 597,382 |
| Nov 20, 2025 | $103.01 | $104.71 | $100.90 | $104.39 | +1.62% | 1,174,641 |
| Nov 19, 2025 | $104.47 | $104.71 | $102.56 | $102.72 | -1.76% | 676,810 |
| Nov 18, 2025 | $100.42 | $104.92 | $99.21 | $104.56 | +4.73% | 834,353 |
| Nov 17, 2025 | $99.10 | $101.23 | $98.05 | $99.84 | +0.55% | 686,396 |
| Nov 14, 2025 | $99.29 | $99.67 | $97.44 | $99.29 | -0.53% | 494,690 |
| Nov 13, 2025 | $99.06 | $101.63 | $98.92 | $99.82 | +0.21% | 426,534 |
| Nov 12, 2025 | $99.84 | $101.21 | $99.29 | $99.61 | +0.18% | 356,135 |
| Nov 11, 2025 | $100.02 | $101.74 | $98.95 | $99.43 | -0.44% | 406,588 |
| Nov 10, 2025 | $97.75 | $100.58 | $97.73 | $99.87 | +2.50% | 702,640 |
| Nov 7, 2025 | $94.93 | $97.65 | $92.76 | $97.43 | +0.89% | 508,312 |
| Nov 6, 2025 | $99.36 | $100.83 | $95.77 | $96.57 | -2.45% | 574,952 |
| Nov 5, 2025 | $98.83 | $99.94 | $98.49 | $99.00 | -0.01% | 553,086 |
| Nov 4, 2025 | $98.12 | $99.72 | $97.23 | $99.01 | +0.41% | 545,662 |
| Nov 3, 2025 | $98.95 | $98.95 | $96.88 | $98.61 | -0.59% | 757,458 |
| Oct 31, 2025 | $99.79 | $100.33 | $98.47 | $99.20 | -1.20% | 743,234 |
| Oct 30, 2025 | $99.97 | $102.04 | $99.49 | $100.40 | -0.24% | 741,503 |
| Oct 29, 2025 | $99.16 | $102.06 | $98.14 | $100.64 | +1.04% | 1,128,511 |
| Oct 28, 2025 | $102.44 | $103.00 | $99.02 | $99.60 | -3.40% | 910,359 |
| Oct 27, 2025 | $101.44 | $103.46 | $100.06 | $103.11 | +2.09% | 810,839 |
| Oct 24, 2025 | $103.38 | $103.68 | $100.49 | $101.00 | -2.58% | 973,631 |
| Oct 23, 2025 | $101.49 | $108.09 | $100.50 | $103.68 | +7.75% | 1,778,517 |
| Oct 22, 2025 | $96.34 | $98.80 | $95.95 | $96.22 | -0.40% | 1,272,468 |
| Oct 21, 2025 | $95.12 | $97.87 | $95.12 | $96.61 | +0.97% | 1,272,234 |
| Oct 20, 2025 | $90.84 | $95.76 | $90.72 | $95.68 | – | 1,290,823 |
Seasonality
CHDN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 2.0% | -3.3% | 2.3% | 1.9% | 3.8% | -0.4% | 4.5% | -2.5% | 2.2% | 7.4% | 2.3% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -13.6% | -6.5% | -2.3% | 12.4% | -13.6% | 2.8% | -6.0% | 3.8% | -13.5% | 25.3% | ||
| 2025 | -7.5% | -4.1% | -6.3% | -18.6% | 5.6% | 5.8% | 6.0% | -3.1% | -6.5% | 2.3% | 10.0% | 4.7% |
| 2024 | -10.3% | 0.7% | 1.5% | 4.2% | 0.4% | 7.8% | 2.8% | -3.2% | -2.7% | 3.6% | 1.4% | -5.8% |
| 2023 | 17.3% | -0.9% | 4.6% | 13.8% | -7.1% | 2.5% | -16.8% | 8.1% | -7.4% | -5.3% | 5.7% | 16.6% |
| 2022 | -12.7% | 14.5% | -7.9% | -8.5% | -0.3% | -5.4% | 9.5% | -6.1% | -6.6% | 12.9% | 6.8% | -4.4% |
| 2021 | -3.8% | 23.0% | -1.4% | -7.0% | -5.7% | -0.6% | -6.3% | 13.3% | 14.1% | -4.2% | -2.5% | 7.8% |
| 2020 | 5.2% | -13.0% | -18.1% | -2.7% | 32.4% | 0.4% | 4.0% | 26.2% | -6.3% | -9.0% | 20.6% | 8.6% |
| 2019 | 13.1% | 2.0% | -3.8% | 11.7% | -2.3% | 16.7% | 4.0% | 3.0% | 0.2% | 5.3% | 0.0% | 6.0% |
| 2018 | 11.3% | -0.3% | -5.5% | 12.5% | 9.0% | -1.0% | -3.6% | -1.2% | -1.7% | -10.1% | 11.3% | -11.6% |
| 2017 | -4.7% | 4.8% | 5.7% | 5.0% | 0.5% | 9.3% | 2.0% | 4.5% | 5.5% | 1.1% | 13.5% | -1.0% |