NYSE - Nasdaq Real Time Price • USD
Camping World Holdings, Inc. (CWH)
As of 1:48 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.37 | 22.29 | 20.75 | 20.95 | 20.95 | 762,454 |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 22.74 | 621,600 |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 22.96 | 1,002,200 |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 22.91 | 911,500 |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 22.33 | 917,100 |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 22.07 | 2,025,000 |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 21.47 | 980,300 |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 22.28 | 1,076,000 |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 22.94 | 1,049,400 |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 23.37 | 644,700 |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 23.68 | 1,256,200 |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 23.72 | 1,336,000 |
Apr 9, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 25.98 | 658,100 |
Apr 8, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 25.90 | 700,000 |
Apr 5, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 25.73 | 620,900 |
Apr 4, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 25.90 | 660,400 |
Apr 3, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 27.09 | 733,300 |
Apr 2, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 26.65 | 797,800 |
Apr 1, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 27.95 | 918,800 |
Mar 28, 2024 | 27.00 | 28.33 | 26.97 | 27.85 | 27.85 | 1,153,900 |
Mar 27, 2024 | 26.60 | 27.03 | 26.51 | 26.91 | 26.91 | 785,900 |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 26.21 | 792,100 |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 25.48 | 597,000 |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 25.35 | 607,900 |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 25.62 | 944,000 |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 25.28 | 809,500 |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 25.00 | 1,015,500 |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 25.21 | 1,269,400 |
Mar 15, 2024 | 25.56 | 26.51 | 25.44 | 25.88 | 25.88 | 1,443,000 |
Mar 14, 2024 | 27.14 | 27.17 | 25.17 | 25.56 | 25.56 | 1,260,000 |
Mar 13, 2024 | 0.13 Dividend | |||||
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 27.11 | 614,700 |
Mar 12, 2024 | 27.20 | 27.41 | 26.96 | 27.22 | 27.09 | 611,500 |
Mar 11, 2024 | 27.71 | 27.89 | 26.82 | 27.10 | 26.98 | 925,900 |
Mar 8, 2024 | 27.49 | 28.72 | 27.25 | 27.76 | 27.63 | 1,197,000 |
Mar 7, 2024 | 27.74 | 28.08 | 27.05 | 27.12 | 27.00 | 777,300 |
Mar 6, 2024 | 28.31 | 28.55 | 27.50 | 27.57 | 27.44 | 1,449,600 |
Mar 5, 2024 | 26.88 | 28.67 | 26.67 | 28.53 | 28.40 | 1,413,400 |
Mar 4, 2024 | 27.52 | 27.59 | 26.53 | 27.09 | 26.97 | 875,300 |
Mar 1, 2024 | 26.64 | 27.66 | 26.19 | 27.48 | 27.35 | 1,097,000 |
Feb 29, 2024 | 26.91 | 26.95 | 26.36 | 26.69 | 26.57 | 672,200 |
Feb 28, 2024 | 26.18 | 26.70 | 25.95 | 26.39 | 26.27 | 791,300 |
Feb 27, 2024 | 25.89 | 26.99 | 25.88 | 26.56 | 26.44 | 1,363,100 |
Feb 26, 2024 | 24.92 | 25.79 | 24.91 | 25.46 | 25.34 | 1,115,300 |
Feb 23, 2024 | 25.19 | 25.41 | 24.73 | 25.19 | 25.07 | 1,489,000 |
Feb 22, 2024 | 24.98 | 25.98 | 24.58 | 25.23 | 25.11 | 1,669,000 |
Feb 21, 2024 | 25.48 | 25.97 | 24.77 | 25.10 | 24.98 | 1,461,000 |
Feb 20, 2024 | 25.49 | 25.74 | 25.00 | 25.73 | 25.61 | 880,300 |
Feb 16, 2024 | 26.04 | 26.37 | 25.93 | 25.98 | 25.86 | 661,400 |
Feb 15, 2024 | 26.71 | 26.92 | 26.17 | 26.57 | 26.45 | 802,300 |
Feb 14, 2024 | 26.50 | 26.66 | 25.84 | 26.39 | 26.27 | 909,600 |
Feb 13, 2024 | 25.00 | 26.06 | 24.59 | 25.88 | 25.76 | 1,234,300 |
Feb 12, 2024 | 25.41 | 26.42 | 25.36 | 26.30 | 26.18 | 836,500 |
Feb 9, 2024 | 24.56 | 25.70 | 24.47 | 25.38 | 25.26 | 906,100 |
Feb 8, 2024 | 24.66 | 24.86 | 24.39 | 24.50 | 24.39 | 878,900 |
Feb 7, 2024 | 25.21 | 25.21 | 24.68 | 24.70 | 24.59 | 533,400 |
Feb 6, 2024 | 24.60 | 25.28 | 24.45 | 25.09 | 24.97 | 496,300 |
Feb 5, 2024 | 24.68 | 24.99 | 24.36 | 24.74 | 24.63 | 529,100 |
Feb 2, 2024 | 24.80 | 25.45 | 24.37 | 25.20 | 25.08 | 746,600 |
Feb 1, 2024 | 25.13 | 25.51 | 24.59 | 25.44 | 25.32 | 670,600 |
Jan 31, 2024 | 24.91 | 25.69 | 24.54 | 24.85 | 24.74 | 974,000 |
Jan 30, 2024 | 25.40 | 25.50 | 24.95 | 25.06 | 24.94 | 595,400 |
Jan 29, 2024 | 25.20 | 25.89 | 24.95 | 25.74 | 25.62 | 750,300 |
Jan 26, 2024 | 25.54 | 25.85 | 25.04 | 25.27 | 25.15 | 615,400 |
Jan 25, 2024 | 25.53 | 25.70 | 24.72 | 25.24 | 25.12 | 691,500 |
Jan 24, 2024 | 26.26 | 26.26 | 24.82 | 25.09 | 24.97 | 721,100 |
Jan 23, 2024 | 26.56 | 26.75 | 25.47 | 25.80 | 25.68 | 743,200 |
Jan 22, 2024 | 25.77 | 26.25 | 25.58 | 26.07 | 25.95 | 717,700 |
Jan 19, 2024 | 24.94 | 25.77 | 24.42 | 25.58 | 25.46 | 921,700 |
Jan 18, 2024 | 24.33 | 24.97 | 24.10 | 24.77 | 24.66 | 612,300 |
Jan 17, 2024 | 24.20 | 24.56 | 23.67 | 23.87 | 23.76 | 841,300 |
Jan 16, 2024 | 25.11 | 25.11 | 24.18 | 24.61 | 24.50 | 1,260,500 |
Jan 12, 2024 | 25.93 | 25.93 | 25.01 | 25.29 | 25.17 | 1,397,800 |
Jan 11, 2024 | 25.19 | 25.54 | 24.65 | 25.24 | 25.12 | 862,800 |
Jan 10, 2024 | 25.20 | 25.34 | 24.84 | 25.21 | 25.09 | 752,700 |
Jan 9, 2024 | 25.28 | 25.58 | 24.90 | 25.18 | 25.06 | 988,700 |
Jan 8, 2024 | 24.83 | 25.82 | 24.71 | 25.65 | 25.53 | 1,175,800 |
Jan 5, 2024 | 25.04 | 25.57 | 24.61 | 24.75 | 24.64 | 844,400 |
Jan 4, 2024 | 24.51 | 25.65 | 24.28 | 25.27 | 25.15 | 1,106,800 |
Jan 3, 2024 | 25.77 | 25.99 | 24.34 | 24.43 | 24.32 | 1,001,500 |
Jan 2, 2024 | 25.89 | 27.14 | 25.89 | 26.44 | 26.32 | 1,015,500 |
Dec 29, 2023 | 26.88 | 27.01 | 25.79 | 26.26 | 26.14 | 1,235,500 |
Dec 28, 2023 | 27.24 | 27.30 | 26.82 | 27.12 | 27.00 | 679,900 |
Dec 27, 2023 | 27.29 | 27.54 | 27.04 | 27.42 | 27.29 | 587,600 |
Dec 26, 2023 | 26.79 | 27.34 | 26.51 | 27.27 | 27.14 | 571,900 |
Dec 22, 2023 | 26.72 | 27.26 | 26.67 | 26.75 | 26.63 | 628,700 |
Dec 21, 2023 | 26.70 | 27.04 | 26.50 | 26.97 | 26.85 | 602,500 |
Dec 20, 2023 | 27.01 | 27.26 | 26.02 | 26.03 | 25.91 | 1,014,900 |
Dec 19, 2023 | 27.10 | 27.53 | 27.00 | 27.39 | 27.26 | 808,300 |
Dec 18, 2023 | 27.34 | 27.40 | 26.73 | 26.85 | 26.73 | 812,900 |
Dec 15, 2023 | 27.63 | 27.67 | 27.02 | 27.31 | 27.18 | 1,314,000 |
Dec 14, 2023 | 26.07 | 28.05 | 26.05 | 27.63 | 27.50 | 2,199,400 |
Dec 13, 2023 | 0.13 Dividend | |||||
Dec 13, 2023 | 23.84 | 25.71 | 23.55 | 25.54 | 25.42 | 1,754,700 |
Dec 12, 2023 | 23.88 | 24.12 | 23.52 | 23.85 | 23.62 | 715,900 |
Dec 11, 2023 | 23.42 | 24.10 | 23.32 | 23.85 | 23.62 | 792,900 |
Dec 8, 2023 | 22.82 | 23.42 | 22.82 | 23.40 | 23.17 | 683,100 |
Dec 7, 2023 | 22.44 | 22.91 | 22.25 | 22.83 | 22.61 | 558,800 |
Dec 6, 2023 | 22.14 | 22.75 | 21.96 | 22.40 | 22.18 | 664,500 |
Dec 5, 2023 | 22.23 | 22.54 | 21.84 | 21.85 | 21.64 | 594,200 |
Dec 4, 2023 | 22.15 | 22.71 | 21.97 | 22.48 | 22.26 | 623,600 |
Dec 1, 2023 | 21.05 | 22.27 | 20.80 | 22.23 | 22.01 | 752,500 |
Nov 30, 2023 | 21.69 | 21.75 | 21.07 | 21.14 | 20.93 | 725,800 |
Nov 29, 2023 | 21.85 | 22.12 | 21.52 | 21.66 | 21.45 | 908,700 |
Nov 28, 2023 | 21.29 | 21.68 | 21.10 | 21.50 | 21.29 | 685,900 |
Nov 27, 2023 | 21.24 | 21.46 | 21.13 | 21.32 | 21.11 | 744,000 |
Nov 24, 2023 | 21.42 | 21.64 | 21.06 | 21.39 | 21.18 | 404,500 |
Nov 22, 2023 | 21.66 | 21.68 | 21.25 | 21.39 | 21.18 | 538,600 |
Nov 21, 2023 | 21.59 | 21.72 | 21.22 | 21.35 | 21.14 | 538,000 |
Nov 20, 2023 | 21.52 | 21.90 | 21.26 | 21.88 | 21.67 | 770,300 |
Nov 17, 2023 | 21.13 | 21.65 | 21.04 | 21.60 | 21.39 | 888,400 |
Nov 16, 2023 | 21.06 | 21.28 | 20.65 | 20.89 | 20.69 | 923,000 |
Nov 15, 2023 | 21.16 | 21.95 | 21.06 | 21.32 | 21.11 | 1,185,300 |
Nov 14, 2023 | 20.00 | 21.23 | 19.77 | 21.01 | 20.80 | 1,644,600 |
Nov 13, 2023 | 18.57 | 19.40 | 18.57 | 19.02 | 18.83 | 825,300 |
Nov 10, 2023 | 18.45 | 18.65 | 17.74 | 18.64 | 18.46 | 1,519,600 |
Nov 9, 2023 | 19.02 | 19.02 | 18.12 | 18.30 | 18.12 | 824,500 |
Nov 8, 2023 | 19.05 | 19.08 | 18.75 | 18.91 | 18.72 | 984,200 |
Nov 7, 2023 | 18.84 | 19.29 | 18.69 | 19.20 | 19.01 | 717,600 |
Nov 6, 2023 | 18.95 | 19.20 | 18.77 | 18.98 | 18.79 | 778,700 |
Nov 3, 2023 | 19.00 | 19.58 | 19.00 | 19.13 | 18.94 | 1,328,000 |
Nov 2, 2023 | 21.12 | 23.00 | 18.42 | 18.61 | 18.43 | 2,794,900 |
Nov 1, 2023 | 16.73 | 17.36 | 16.20 | 17.28 | 17.11 | 2,140,400 |
Oct 31, 2023 | 16.33 | 16.80 | 16.18 | 16.75 | 16.59 | 1,357,500 |
Oct 30, 2023 | 16.85 | 17.03 | 16.42 | 16.52 | 16.36 | 974,900 |
Oct 27, 2023 | 17.38 | 17.50 | 16.47 | 16.57 | 16.41 | 1,340,900 |
Oct 26, 2023 | 17.27 | 17.82 | 17.21 | 17.38 | 17.21 | 1,313,200 |
Oct 25, 2023 | 17.20 | 17.47 | 16.90 | 17.11 | 16.94 | 932,900 |
Oct 24, 2023 | 17.67 | 18.20 | 17.44 | 17.45 | 17.28 | 717,800 |
Oct 23, 2023 | 17.23 | 17.98 | 17.13 | 17.50 | 17.33 | 966,000 |
Oct 20, 2023 | 17.29 | 17.57 | 17.15 | 17.21 | 17.04 | 832,000 |
Oct 19, 2023 | 17.61 | 17.74 | 17.04 | 17.22 | 17.05 | 1,038,600 |
Oct 18, 2023 | 17.84 | 18.00 | 17.46 | 17.66 | 17.49 | 1,187,000 |
Oct 17, 2023 | 17.58 | 18.22 | 17.58 | 18.21 | 18.03 | 1,185,300 |
Oct 16, 2023 | 17.38 | 17.91 | 17.23 | 17.76 | 17.59 | 934,200 |
Oct 13, 2023 | 17.27 | 17.34 | 16.89 | 17.14 | 16.97 | 773,500 |
Oct 12, 2023 | 17.94 | 17.94 | 17.03 | 17.28 | 17.11 | 870,300 |
Oct 11, 2023 | 18.36 | 18.60 | 17.79 | 17.95 | 17.77 | 783,400 |
Oct 10, 2023 | 17.83 | 18.64 | 17.79 | 18.39 | 18.21 | 910,300 |
Oct 9, 2023 | 17.67 | 17.93 | 17.31 | 17.72 | 17.55 | 627,500 |
Oct 6, 2023 | 17.55 | 18.50 | 17.24 | 17.99 | 17.81 | 1,091,100 |
Oct 5, 2023 | 18.33 | 18.38 | 17.60 | 17.69 | 17.52 | 1,506,200 |
Oct 4, 2023 | 19.38 | 19.43 | 18.42 | 18.57 | 18.39 | 1,104,900 |
Oct 3, 2023 | 19.94 | 20.20 | 19.16 | 19.35 | 19.16 | 751,900 |
Oct 2, 2023 | 20.37 | 20.60 | 20.06 | 20.12 | 19.92 | 987,300 |
Sep 29, 2023 | 20.53 | 20.86 | 20.23 | 20.41 | 20.21 | 775,200 |
Sep 28, 2023 | 19.47 | 20.50 | 19.47 | 20.40 | 20.20 | 940,000 |
Sep 27, 2023 | 19.85 | 19.98 | 19.27 | 19.60 | 19.41 | 887,600 |
Sep 26, 2023 | 19.44 | 20.07 | 19.43 | 19.70 | 19.51 | 1,040,800 |
Sep 25, 2023 | 19.81 | 19.94 | 19.29 | 19.74 | 19.55 | 1,224,900 |
Sep 22, 2023 | 19.83 | 20.08 | 19.82 | 19.94 | 19.74 | 897,300 |
Sep 21, 2023 | 20.02 | 20.27 | 19.83 | 19.89 | 19.69 | 1,986,600 |
Sep 20, 2023 | 20.28 | 20.66 | 20.21 | 20.33 | 20.13 | 1,175,100 |
Sep 19, 2023 | 20.44 | 20.50 | 19.96 | 20.23 | 20.03 | 1,347,700 |
Sep 18, 2023 | 21.17 | 21.29 | 20.43 | 20.49 | 20.29 | 1,628,300 |
Sep 15, 2023 | 21.62 | 21.65 | 21.09 | 21.24 | 21.03 | 2,134,100 |
Sep 14, 2023 | 21.72 | 21.95 | 21.52 | 21.86 | 21.65 | 919,900 |
Sep 13, 2023 | 0.13 Dividend | |||||
Sep 13, 2023 | 21.66 | 21.81 | 21.31 | 21.55 | 21.34 | 972,500 |
Sep 12, 2023 | 22.30 | 22.57 | 22.03 | 22.10 | 21.76 | 841,800 |
Sep 11, 2023 | 22.30 | 22.71 | 22.01 | 22.20 | 21.86 | 940,900 |
Sep 8, 2023 | 22.50 | 22.56 | 21.75 | 22.00 | 21.66 | 1,614,700 |
Sep 7, 2023 | 23.00 | 23.01 | 22.58 | 22.62 | 22.27 | 786,600 |
Sep 6, 2023 | 23.55 | 23.58 | 23.00 | 23.11 | 22.75 | 1,266,500 |
Sep 5, 2023 | 24.96 | 25.06 | 23.41 | 23.45 | 23.09 | 1,226,600 |
Sep 1, 2023 | 25.65 | 25.98 | 25.03 | 25.33 | 24.94 | 1,105,300 |
Aug 31, 2023 | 25.25 | 25.36 | 24.72 | 24.73 | 24.35 | 1,804,100 |
Aug 30, 2023 | 25.54 | 25.86 | 25.00 | 25.13 | 24.74 | 857,300 |
Aug 29, 2023 | 24.98 | 25.83 | 24.72 | 25.82 | 25.42 | 1,053,600 |
Aug 28, 2023 | 24.55 | 24.94 | 24.30 | 24.92 | 24.54 | 1,104,900 |
Aug 25, 2023 | 24.99 | 25.20 | 24.33 | 24.51 | 24.13 | 1,048,700 |
Aug 24, 2023 | 25.31 | 25.66 | 24.60 | 24.86 | 24.48 | 841,600 |
Aug 23, 2023 | 25.26 | 25.95 | 25.16 | 25.59 | 25.20 | 642,300 |
Aug 22, 2023 | 25.70 | 25.75 | 24.91 | 25.31 | 24.92 | 710,600 |
Aug 21, 2023 | 26.04 | 26.33 | 25.58 | 25.60 | 25.21 | 399,500 |
Aug 18, 2023 | 25.55 | 26.34 | 25.50 | 26.06 | 25.66 | 613,400 |
Aug 17, 2023 | 26.04 | 26.46 | 25.60 | 25.79 | 25.39 | 774,600 |
Aug 16, 2023 | 26.50 | 26.70 | 25.90 | 25.91 | 25.51 | 596,500 |
Aug 15, 2023 | 27.82 | 27.83 | 26.49 | 26.50 | 26.09 | 901,400 |
Aug 14, 2023 | 27.45 | 27.93 | 27.23 | 27.91 | 27.48 | 538,000 |
Aug 11, 2023 | 27.59 | 27.99 | 27.51 | 27.60 | 27.17 | 524,000 |
Aug 10, 2023 | 27.81 | 28.21 | 27.28 | 27.72 | 27.29 | 559,400 |
Aug 9, 2023 | 28.07 | 28.21 | 27.60 | 27.72 | 27.29 | 830,700 |
Aug 8, 2023 | 27.76 | 28.23 | 27.47 | 28.21 | 27.78 | 874,500 |
Aug 7, 2023 | 28.75 | 29.24 | 27.58 | 28.29 | 27.85 | 1,479,800 |
Aug 4, 2023 | 26.31 | 28.10 | 25.92 | 27.43 | 27.01 | 1,733,700 |
Aug 3, 2023 | 27.30 | 27.48 | 25.61 | 26.51 | 26.10 | 2,739,400 |
Aug 2, 2023 | 26.34 | 30.49 | 26.34 | 27.40 | 26.98 | 4,171,300 |
Aug 1, 2023 | 31.78 | 31.88 | 31.15 | 31.27 | 30.79 | 1,053,900 |
Jul 31, 2023 | 32.23 | 32.27 | 31.41 | 32.03 | 31.54 | 1,278,300 |
Jul 28, 2023 | 31.82 | 32.23 | 31.50 | 31.98 | 31.49 | 982,800 |
Jul 27, 2023 | 32.42 | 32.54 | 31.27 | 31.55 | 31.06 | 605,800 |
Jul 26, 2023 | 31.30 | 32.20 | 31.30 | 32.18 | 31.68 | 735,000 |
Jul 25, 2023 | 31.93 | 32.40 | 31.25 | 31.30 | 30.82 | 992,900 |
Jul 24, 2023 | 31.55 | 31.92 | 31.13 | 31.32 | 30.84 | 568,300 |
Jul 21, 2023 | 32.13 | 32.15 | 31.23 | 31.36 | 30.88 | 761,100 |
Jul 20, 2023 | 32.00 | 32.14 | 31.64 | 31.74 | 31.25 | 683,600 |
Jul 19, 2023 | 32.16 | 32.53 | 31.73 | 31.85 | 31.36 | 643,600 |
Jul 18, 2023 | 31.31 | 32.51 | 31.23 | 32.20 | 31.70 | 778,500 |
Jul 17, 2023 | 31.68 | 32.66 | 31.41 | 32.48 | 31.98 | 895,900 |
Jul 14, 2023 | 32.59 | 32.59 | 31.09 | 31.59 | 31.10 | 867,600 |
Jul 13, 2023 | 31.96 | 32.88 | 31.59 | 32.33 | 31.83 | 1,378,400 |
Jul 12, 2023 | 31.25 | 32.02 | 30.59 | 31.96 | 31.47 | 1,396,700 |
Jul 11, 2023 | 30.40 | 30.74 | 30.10 | 30.73 | 30.26 | 750,400 |
Jul 10, 2023 | 28.46 | 30.40 | 28.46 | 30.34 | 29.87 | 1,470,400 |
Jul 7, 2023 | 28.74 | 28.99 | 28.38 | 28.46 | 28.02 | 701,900 |
Jul 6, 2023 | 28.78 | 29.14 | 28.12 | 28.60 | 28.16 | 671,900 |
Jul 5, 2023 | 29.74 | 29.78 | 29.08 | 29.08 | 28.63 | 813,700 |
Jul 3, 2023 | 29.80 | 30.49 | 29.63 | 29.73 | 29.27 | 518,100 |
Jun 30, 2023 | 30.01 | 30.49 | 29.60 | 30.10 | 29.64 | 1,630,500 |
Jun 29, 2023 | 28.88 | 29.09 | 28.68 | 28.71 | 28.27 | 551,900 |
Jun 28, 2023 | 28.58 | 28.88 | 28.32 | 28.75 | 28.31 | 646,100 |
Jun 27, 2023 | 27.75 | 28.94 | 27.51 | 28.84 | 28.40 | 784,900 |
Jun 26, 2023 | 27.81 | 27.92 | 27.16 | 27.42 | 27.00 | 621,300 |
Jun 23, 2023 | 28.00 | 28.32 | 27.49 | 27.62 | 27.19 | 1,184,400 |
Jun 22, 2023 | 28.74 | 28.75 | 27.96 | 28.33 | 27.89 | 695,400 |
Jun 21, 2023 | 26.97 | 28.78 | 26.78 | 28.70 | 28.26 | 1,226,200 |
Jun 20, 2023 | 27.87 | 27.96 | 27.14 | 27.44 | 27.02 | 909,500 |
Jun 16, 2023 | 28.88 | 28.89 | 27.84 | 28.07 | 27.64 | 1,322,800 |
Jun 15, 2023 | 28.74 | 29.23 | 28.57 | 28.86 | 28.42 | 726,500 |
Jun 14, 2023 | 28.87 | 29.24 | 28.43 | 28.79 | 28.35 | 900,200 |
Jun 13, 2023 | 0.63 Dividend | |||||
Jun 13, 2023 | 28.24 | 29.24 | 28.20 | 29.04 | 28.59 | 1,031,700 |
Jun 12, 2023 | 29.00 | 29.26 | 28.72 | 28.90 | 27.84 | 1,105,900 |
Jun 9, 2023 | 29.15 | 29.58 | 28.79 | 28.92 | 27.86 | 975,400 |
Jun 8, 2023 | 29.20 | 29.41 | 28.64 | 28.77 | 27.71 | 1,079,300 |
Jun 7, 2023 | 28.64 | 29.65 | 28.64 | 29.14 | 28.07 | 1,639,000 |
Jun 6, 2023 | 26.26 | 28.49 | 26.22 | 28.46 | 27.42 | 1,798,700 |
Jun 5, 2023 | 26.90 | 27.30 | 26.01 | 26.09 | 25.13 | 1,216,700 |
Jun 2, 2023 | 26.91 | 27.34 | 26.37 | 26.95 | 25.96 | 1,217,300 |
Jun 1, 2023 | 27.15 | 27.15 | 26.36 | 26.62 | 25.64 | 900,800 |
May 31, 2023 | 27.19 | 27.41 | 26.57 | 26.95 | 25.96 | 1,053,000 |
May 30, 2023 | 27.85 | 27.99 | 26.83 | 27.51 | 26.50 | 964,200 |
May 26, 2023 | 26.88 | 27.66 | 26.67 | 27.60 | 26.59 | 922,700 |
May 25, 2023 | 27.34 | 27.72 | 26.15 | 26.85 | 25.86 | 1,015,400 |
May 24, 2023 | 27.17 | 27.71 | 26.72 | 27.45 | 26.44 | 2,145,300 |
May 23, 2023 | 26.02 | 26.39 | 25.86 | 26.32 | 25.35 | 962,500 |
May 22, 2023 | 26.50 | 26.50 | 25.99 | 26.03 | 25.07 | 761,700 |
May 19, 2023 | 26.90 | 26.90 | 26.22 | 26.46 | 25.49 | 1,086,900 |
May 18, 2023 | 26.59 | 27.03 | 26.37 | 26.90 | 25.91 | 835,100 |
May 17, 2023 | 25.79 | 26.80 | 25.51 | 26.66 | 25.68 | 890,700 |
May 16, 2023 | 25.50 | 25.86 | 25.11 | 25.61 | 24.67 | 912,500 |
May 15, 2023 | 25.17 | 26.07 | 25.06 | 25.82 | 24.87 | 868,000 |
May 12, 2023 | 25.23 | 25.30 | 24.95 | 25.28 | 24.35 | 486,500 |
May 11, 2023 | 25.31 | 25.57 | 24.90 | 25.14 | 24.22 | 564,400 |
May 10, 2023 | 25.71 | 25.73 | 24.79 | 25.48 | 24.54 | 832,700 |
May 9, 2023 | 24.67 | 25.40 | 24.55 | 25.36 | 24.43 | 727,500 |
May 8, 2023 | 25.00 | 25.21 | 24.51 | 24.77 | 23.86 | 1,086,400 |
May 5, 2023 | 24.15 | 25.00 | 23.70 | 24.84 | 23.93 | 1,412,800 |
May 4, 2023 | 24.32 | 25.04 | 23.39 | 23.63 | 22.76 | 1,601,400 |
May 3, 2023 | 22.83 | 25.40 | 22.77 | 24.42 | 23.52 | 3,737,000 |
May 2, 2023 | 22.55 | 22.59 | 21.20 | 21.82 | 21.02 | 1,438,100 |
May 1, 2023 | 22.34 | 22.71 | 22.13 | 22.55 | 21.72 | 871,100 |
Apr 28, 2023 | 22.12 | 22.46 | 22.12 | 22.39 | 21.57 | 918,100 |
Apr 27, 2023 | 21.60 | 22.20 | 21.60 | 22.16 | 21.35 | 916,400 |
Apr 26, 2023 | 21.78 | 22.16 | 21.44 | 21.60 | 20.81 | 890,900 |
Apr 25, 2023 | 21.41 | 22.00 | 21.07 | 21.73 | 20.93 | 1,251,500 |
Related Tickers
DRVN Driven Brands Holdings Inc.
14.32
+0.49%
GORV Lazydays Holdings, Inc.
3.2850
-4.51%
LAD Lithia Motors, Inc.
258.03
+3.90%
ACVA ACV Auctions Inc.
17.79
-0.95%
AN AutoNation, Inc.
159.24
-0.18%
KMX CarMax, Inc.
69.05
-1.74%
CARS Cars.com Inc.
16.73
-0.77%
PAG Penske Automotive Group, Inc.
152.08
-0.72%
CRMT America's Car-Mart, Inc.
56.52
-3.24%
CARG CarGurus, Inc.
22.98
-1.54%