Camping World Holdings, Inc. (CWH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 22.33 | 917,132 |
| 18 abr 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 22.07 | 2,025,000 |
| 17 abr 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 21.47 | 980,300 |
| 16 abr 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 22.28 | 1,076,000 |
| 15 abr 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 22.94 | 1,049,400 |
| 12 abr 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 23.37 | 644,700 |
| 11 abr 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 23.68 | 1,256,200 |
| 10 abr 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 23.72 | 1,336,000 |
| 09 abr 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 25.98 | 658,100 |
| 08 abr 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 25.90 | 700,000 |
| 05 abr 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 25.73 | 620,900 |
| 04 abr 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 25.90 | 660,400 |
| 03 abr 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 27.09 | 733,300 |
| 02 abr 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 26.65 | 797,800 |
| 01 abr 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 27.95 | 918,800 |
| 28 mar 2024 | 27.00 | 28.33 | 26.97 | 27.85 | 27.85 | 1,153,900 |
| 27 mar 2024 | 26.60 | 27.03 | 26.51 | 26.91 | 26.91 | 785,900 |
| 26 mar 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 26.21 | 792,100 |
| 25 mar 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 25.48 | 597,000 |
| 22 mar 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 25.35 | 607,900 |
| 21 mar 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 25.62 | 944,000 |
| 20 mar 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 25.28 | 809,500 |
| 19 mar 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 25.00 | 1,015,500 |
| 18 mar 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 25.21 | 1,269,400 |
| 15 mar 2024 | 25.56 | 26.51 | 25.44 | 25.88 | 25.88 | 1,443,000 |
| 14 mar 2024 | 27.14 | 27.17 | 25.17 | 25.56 | 25.56 | 1,260,000 |
| 13 mar 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 27.11 | 614,700 |
| 13 mar 2024 | 0.125 Dividendo | |||||
| 12 mar 2024 | 27.20 | 27.41 | 26.96 | 27.22 | 27.09 | 611,500 |
| 11 mar 2024 | 27.71 | 27.89 | 26.82 | 27.10 | 26.98 | 925,900 |
| 08 mar 2024 | 27.49 | 28.72 | 27.25 | 27.76 | 27.63 | 1,197,000 |
| 07 mar 2024 | 27.74 | 28.08 | 27.05 | 27.12 | 27.00 | 777,300 |
| 06 mar 2024 | 28.31 | 28.55 | 27.50 | 27.57 | 27.44 | 1,449,600 |
| 05 mar 2024 | 26.88 | 28.67 | 26.67 | 28.53 | 28.40 | 1,413,400 |
| 04 mar 2024 | 27.52 | 27.59 | 26.53 | 27.09 | 26.97 | 875,300 |
| 01 mar 2024 | 26.64 | 27.66 | 26.19 | 27.48 | 27.35 | 1,097,000 |
| 29 feb 2024 | 26.91 | 26.95 | 26.36 | 26.69 | 26.57 | 672,200 |
| 28 feb 2024 | 26.18 | 26.70 | 25.95 | 26.39 | 26.27 | 791,300 |
| 27 feb 2024 | 25.89 | 26.99 | 25.88 | 26.56 | 26.44 | 1,363,100 |
| 26 feb 2024 | 24.92 | 25.79 | 24.91 | 25.46 | 25.34 | 1,115,300 |
| 23 feb 2024 | 25.19 | 25.41 | 24.73 | 25.19 | 25.07 | 1,489,000 |
| 22 feb 2024 | 24.98 | 25.98 | 24.58 | 25.23 | 25.11 | 1,669,000 |
| 21 feb 2024 | 25.48 | 25.97 | 24.77 | 25.10 | 24.98 | 1,461,000 |
| 20 feb 2024 | 25.49 | 25.74 | 25.00 | 25.73 | 25.61 | 880,300 |
| 16 feb 2024 | 26.04 | 26.37 | 25.93 | 25.98 | 25.86 | 661,400 |
| 15 feb 2024 | 26.71 | 26.92 | 26.17 | 26.57 | 26.45 | 802,300 |
| 14 feb 2024 | 26.50 | 26.66 | 25.84 | 26.39 | 26.27 | 909,600 |
| 13 feb 2024 | 25.00 | 26.06 | 24.59 | 25.88 | 25.76 | 1,234,300 |
| 12 feb 2024 | 25.41 | 26.42 | 25.36 | 26.30 | 26.18 | 836,500 |
| 09 feb 2024 | 24.56 | 25.70 | 24.47 | 25.38 | 25.26 | 906,100 |
| 08 feb 2024 | 24.66 | 24.86 | 24.39 | 24.50 | 24.39 | 878,900 |
| 07 feb 2024 | 25.21 | 25.21 | 24.68 | 24.70 | 24.59 | 533,400 |
| 06 feb 2024 | 24.60 | 25.28 | 24.45 | 25.09 | 24.97 | 496,300 |
| 05 feb 2024 | 24.68 | 24.99 | 24.36 | 24.74 | 24.63 | 529,100 |
| 02 feb 2024 | 24.80 | 25.45 | 24.37 | 25.20 | 25.08 | 746,600 |
| 01 feb 2024 | 25.13 | 25.51 | 24.59 | 25.44 | 25.32 | 670,600 |
| 31 ene 2024 | 24.91 | 25.69 | 24.54 | 24.85 | 24.74 | 974,000 |
| 30 ene 2024 | 25.40 | 25.50 | 24.95 | 25.06 | 24.94 | 595,400 |
| 29 ene 2024 | 25.20 | 25.89 | 24.95 | 25.74 | 25.62 | 750,300 |
| 26 ene 2024 | 25.54 | 25.85 | 25.04 | 25.27 | 25.15 | 615,400 |
| 25 ene 2024 | 25.53 | 25.70 | 24.72 | 25.24 | 25.12 | 691,500 |
| 24 ene 2024 | 26.26 | 26.26 | 24.82 | 25.09 | 24.97 | 721,100 |
| 23 ene 2024 | 26.56 | 26.75 | 25.47 | 25.80 | 25.68 | 743,200 |
| 22 ene 2024 | 25.77 | 26.25 | 25.58 | 26.07 | 25.95 | 717,700 |
| 19 ene 2024 | 24.94 | 25.77 | 24.42 | 25.58 | 25.46 | 921,700 |
| 18 ene 2024 | 24.33 | 24.97 | 24.10 | 24.77 | 24.66 | 612,300 |
| 17 ene 2024 | 24.20 | 24.56 | 23.67 | 23.87 | 23.76 | 841,300 |
| 16 ene 2024 | 25.11 | 25.11 | 24.18 | 24.61 | 24.50 | 1,260,500 |
| 12 ene 2024 | 25.93 | 25.93 | 25.01 | 25.29 | 25.17 | 1,397,800 |
| 11 ene 2024 | 25.19 | 25.54 | 24.65 | 25.24 | 25.12 | 862,800 |
| 10 ene 2024 | 25.20 | 25.34 | 24.84 | 25.21 | 25.09 | 752,700 |
| 09 ene 2024 | 25.28 | 25.58 | 24.90 | 25.18 | 25.06 | 988,700 |
| 08 ene 2024 | 24.83 | 25.82 | 24.71 | 25.65 | 25.53 | 1,175,800 |
| 05 ene 2024 | 25.04 | 25.57 | 24.61 | 24.75 | 24.64 | 844,400 |
| 04 ene 2024 | 24.51 | 25.65 | 24.28 | 25.27 | 25.15 | 1,106,800 |
| 03 ene 2024 | 25.77 | 25.99 | 24.34 | 24.43 | 24.32 | 1,001,500 |
| 02 ene 2024 | 25.89 | 27.14 | 25.89 | 26.44 | 26.32 | 1,015,500 |
| 29 dic 2023 | 26.88 | 27.01 | 25.79 | 26.26 | 26.14 | 1,235,500 |
| 28 dic 2023 | 27.24 | 27.30 | 26.82 | 27.12 | 27.00 | 679,900 |
| 27 dic 2023 | 27.29 | 27.54 | 27.04 | 27.42 | 27.29 | 587,600 |
| 26 dic 2023 | 26.79 | 27.34 | 26.51 | 27.27 | 27.14 | 571,900 |
| 22 dic 2023 | 26.72 | 27.26 | 26.67 | 26.75 | 26.63 | 628,700 |
| 21 dic 2023 | 26.70 | 27.04 | 26.50 | 26.97 | 26.85 | 602,500 |
| 20 dic 2023 | 27.01 | 27.26 | 26.02 | 26.03 | 25.91 | 1,014,900 |
| 19 dic 2023 | 27.10 | 27.53 | 27.00 | 27.39 | 27.26 | 808,300 |
| 18 dic 2023 | 27.34 | 27.40 | 26.73 | 26.85 | 26.73 | 812,900 |
| 15 dic 2023 | 27.63 | 27.67 | 27.02 | 27.31 | 27.18 | 1,314,000 |
| 14 dic 2023 | 26.07 | 28.05 | 26.05 | 27.63 | 27.50 | 2,199,400 |
| 13 dic 2023 | 23.84 | 25.71 | 23.55 | 25.54 | 25.42 | 1,754,700 |
| 13 dic 2023 | 0.125 Dividendo | |||||
| 12 dic 2023 | 23.88 | 24.12 | 23.52 | 23.85 | 23.62 | 715,900 |
| 11 dic 2023 | 23.42 | 24.10 | 23.32 | 23.85 | 23.62 | 792,900 |
| 08 dic 2023 | 22.82 | 23.42 | 22.82 | 23.40 | 23.17 | 683,100 |
| 07 dic 2023 | 22.44 | 22.91 | 22.25 | 22.83 | 22.61 | 558,800 |
| 06 dic 2023 | 22.14 | 22.75 | 21.96 | 22.40 | 22.18 | 664,500 |
| 05 dic 2023 | 22.23 | 22.54 | 21.84 | 21.85 | 21.64 | 594,200 |
| 04 dic 2023 | 22.15 | 22.71 | 21.97 | 22.48 | 22.26 | 623,600 |
| 01 dic 2023 | 21.05 | 22.27 | 20.80 | 22.23 | 22.01 | 752,500 |
| 30 nov 2023 | 21.69 | 21.75 | 21.07 | 21.14 | 20.93 | 725,800 |
| 29 nov 2023 | 21.85 | 22.12 | 21.52 | 21.66 | 21.45 | 908,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.