Camping World Holdings Inc. Class A Commom Stockのデータ

Camping World Holdings Inc. Class A Commom Stockの基本情報

名前 Camping World Holdings Inc. Class A Commom Stock
ティッカー CWH
国 United States
上場年 2016.0
セクター Consumer Durables

Camping World Holdings Inc. Class A Commom Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.89 37.64 38.25 37.74 618900.0 37.74
2021-02-12 38.75 36.78 38.11 37.73 692600.0 37.73
2021-02-11 41.85 38.18 39.0 38.65 1984800.0 38.65
2021-02-10 39.86 37.6 39.25 38.6 940400.0 38.6
2021-02-09 39.87 38.31 39.18 39.52 688800.0 39.52
2021-02-08 40.75 38.45 39.99 39.43 1243800.0 39.43
2021-02-05 40.2 38.68 40.0 39.72 1161300.0 39.72
2021-02-04 39.89 37.42 37.5 39.63 1627600.0 39.63
2021-02-03 37.7 35.69 36.64 37.32 926400.0 37.32
2021-02-02 36.93 35.15 35.28 35.97 1170700.0 35.97
2021-02-01 34.69 33.16 34.4 34.4 870500.0 34.4
2021-01-29 35.53 33.19 34.86 34.16 1587200.0 34.16
2021-01-28 37.4 33.37 36.28 34.87 1899600.0 34.87
2021-01-27 39.47 35.9 37.52 36.47 2699600.0 36.47
2021-01-26 38.93 36.31 37.43 38.45 1698900.0 38.45
2021-01-25 40.65 35.4 37.67 36.94 4138200.0 36.94
2021-01-22 36.41 33.94 34.75 35.95 1498300.0 35.95
2021-01-21 36.1 32.82 33.12 34.95 2024900.0 34.95
2021-01-20 33.8 32.09 32.1 32.69 1104000.0 32.69
2021-01-19 31.99 30.51 31.77 31.81 657500.0 31.81
2021-01-15 31.83 30.18 31.66 31.11 1085800.0 31.11
2021-01-14 33.2 30.96 30.96 32.17 1278700.0 32.17
2021-01-13 31.76 30.52 31.4 30.94 1293700.0 30.94
2021-01-12 32.45 29.2 29.27 31.62 2828100.0 31.62
2021-01-11 29.07 27.24 27.35 28.94 1272600.0 28.94
2021-01-08 29.1 26.87 28.82 27.5 1704600.0 27.5
2021-01-07 29.48 28.56 28.75 28.81 699500.0 28.81
2021-01-06 29.44 27.42 28.25 28.71 1647300.0 28.71
2021-01-05 28.43 26.09 26.48 28.26 2179800.0 28.26
2021-01-04 26.59 25.69 26.59 26.51 1626700.0 26.51
2020-12-31 27.37 25.89 27.27 26.05 1823400.0 26.05
2020-12-30 28.02 27.25 27.66 27.36 898600.0 27.36
2020-12-29 28.33 27.34 28.11 27.52 1245700.0 27.52
2020-12-28 29.7 27.82 29.63 28.0 1491700.0 28.0
2020-12-24 29.85 28.79 29.11 29.19 398900.0 29.19
2020-12-23 29.65 27.91 28.44 29.1 1300700.0 29.1
2020-12-22 29.01 27.9 27.91 28.38 1544900.0 28.38
2020-12-21 28.93 27.33 28.2 27.76 2457200.0 27.76
2020-12-18 29.79 28.56 28.67 28.7 2539400.0 28.7
2020-12-17 28.89 27.7 28.53 28.66 1881000.0 28.66
2020-12-16 30.81 28.26 30.17 28.52 2878400.0 28.52
2020-12-15 30.67 27.56 27.57 30.55 3949100.0 30.55
2020-12-14 28.4 26.52 27.9 27.22 1473600.0 27.22
2020-12-11 29.26 27.75 28.54 28.45 1340300.0 27.45
2020-12-10 29.16 28.37 28.68 28.67 1088700.0 27.66
2020-12-09 29.64 28.05 29.34 29.08 1983200.0 28.06
2020-12-08 30.2 29.16 30.0 29.3 1685800.0 28.27
2020-12-07 31.04 29.89 30.05 30.33 1177800.0 29.26
2020-12-04 30.95 29.82 30.41 30.18 1003900.0 29.12
2020-12-03 30.99 29.95 30.78 30.21 960900.0 29.15
2020-12-02 31.5 29.73 31.45 30.77 1551500.0 29.69
2020-12-01 32.14 30.19 31.0 31.88 1414200.0 30.76
2020-11-30 31.54 29.59 31.26 30.65 1436600.0 29.57
2020-11-27 31.71 30.69 30.69 31.27 528400.0 30.17
2020-11-25 31.53 30.12 31.34 30.45 926500.0 29.38
2020-11-24 31.99 30.67 31.61 31.2 1643100.0 30.1
2020-11-23 31.55 28.77 28.77 31.17 1649700.0 30.07
2020-11-20 29.4 28.05 29.28 28.8 1183600.0 27.79
2020-11-19 29.54 28.63 29.03 29.22 1326900.0 28.19
2020-11-18 29.76 28.55 29.0 28.75 1628000.0 27.74
2020-11-17 29.18 27.66 28.49 28.87 1638900.0 27.86
2020-11-16 28.75 27.62 28.05 28.55 1499700.0 27.55
2020-11-13 28.65 26.88 27.25 28.0 2943900.0 27.02
2020-11-12 26.5 25.57 26.1 26.32 1475700.0 25.39
2020-11-11 26.39 25.11 25.81 26.07 1664700.0 25.15
2020-11-10 25.83 23.3 24.61 25.61 3253400.0 24.71
2020-11-09 27.25 22.6 26.84 24.22 7573700.0 23.37
2020-11-06 30.72 28.16 30.72 28.31 1841400.0 27.31
2020-11-05 31.09 29.71 30.58 30.63 1391300.0 29.55
2020-11-04 30.5 29.1 29.34 30.19 1402300.0 29.13
2020-11-03 29.72 27.36 27.42 29.35 3351700.0 28.32
2020-11-02 30.71 26.53 28.68 27.25 7985700.0 26.29
2020-10-30 27.15 25.6 26.73 26.44 2364100.0 25.51
2020-10-29 28.14 26.8 27.88 26.85 1058800.0 25.91
2020-10-28 28.37 26.69 26.94 27.92 1280000.0 26.94
2020-10-27 28.68 27.46 27.59 27.75 1072300.0 26.77
2020-10-26 28.15 26.55 27.45 27.31 1409100.0 26.35
2020-10-23 28.41 26.65 28.07 28.18 1824200.0 27.19
2020-10-22 28.53 27.25 28.26 28.07 1628200.0 27.08
2020-10-21 31.58 27.42 31.55 28.11 4187400.0 27.12
2020-10-20 32.08 31.01 31.19 31.13 755500.0 30.04
2020-10-19 32.78 30.87 31.89 31.13 1134500.0 30.04
2020-10-16 33.04 31.86 32.52 31.89 928300.0 30.77
2020-10-15 32.46 30.14 30.45 32.45 1174900.0 31.31
2020-10-14 32.78 30.67 32.36 30.82 1474100.0 29.74
2020-10-13 32.72 30.48 30.6 32.18 1529100.0 31.05
2020-10-12 31.2 30.01 31.0 30.56 1008900.0 29.49
2020-10-09 31.73 30.46 31.5 30.97 1028000.0 29.88
2020-10-08 32.85 30.69 32.64 31.06 1602800.0 29.97
2020-10-07 33.24 31.84 32.48 32.4 1200600.0 31.26
2020-10-06 32.96 31.41 32.35 31.64 1806000.0 30.53
2020-10-05 32.63 31.5 31.52 32.45 1418500.0 31.31
2020-10-02 31.64 30.0 30.06 31.2 1340000.0 30.1
2020-10-01 31.26 29.6 30.12 31.21 1547400.0 30.11
2020-09-30 30.85 28.7 28.7 29.75 2976300.0 28.7
2020-09-29 29.75 28.5 28.72 28.85 1596100.0 27.84
2020-09-28 29.4 27.46 29.12 28.46 2704900.0 27.46
2020-09-25 29.33 28.11 28.49 28.22 1905200.0 27.23
2020-09-24 29.72 27.86 29.0 28.27 2252300.0 27.28
2020-09-23 32.2 28.86 31.15 29.2 3532200.0 28.17
2020-09-22 31.98 30.55 30.78 31.2 1945700.0 30.1
2020-09-21 31.1 28.77 29.21 30.99 2715800.0 29.9
2020-09-18 31.5 29.41 31.5 30.06 3440700.0 29.0
2020-09-17 31.72 29.31 29.43 30.97 3877400.0 29.88
2020-09-16 33.33 29.87 33.14 30.3 8766000.0 29.23
2020-09-15 37.85 32.72 37.74 33.08 6300900.0 31.92
2020-09-14 36.7 34.77 35.15 36.1 3406100.0 34.83
2020-09-11 35.44 33.81 34.96 34.44 2181800.0 33.23
2020-09-10 36.33 34.82 35.12 35.25 3439900.0 33.85
2020-09-09 35.7 32.31 33.9 35.51 4179800.0 34.1
2020-09-08 35.19 31.16 31.23 33.54 5098400.0 32.21
2020-09-04 31.49 28.24 31.12 30.47 2456700.0 29.26
2020-09-03 33.69 30.19 31.78 30.91 3016600.0 29.68
2020-09-02 33.3 31.11 33.0 32.04 3227200.0 30.76
2020-09-01 32.3 29.16 29.38 32.27 5235800.0 30.99
2020-08-31 31.91 28.09 31.76 29.06 5220600.0 27.9
2020-08-28 32.63 31.06 31.27 31.62 2840400.0 30.36
2020-08-27 32.14 29.72 30.4 30.87 3316900.0 29.64
2020-08-26 30.74 29.15 29.66 30.49 4175000.0 29.28
2020-08-25 33.11 28.82 32.82 29.04 7462200.0 27.88
2020-08-24 34.3 31.88 34.1 32.5 3295200.0 31.21
2020-08-21 34.2 33.11 33.46 33.46 2529500.0 32.13
2020-08-20 34.44 32.48 33.9 33.09 7884700.0 31.77
2020-08-19 38.11 35.67 35.79 36.29 2783400.0 34.85
2020-08-18 36.43 34.89 35.82 35.45 1637500.0 34.04
2020-08-17 35.64 33.08 33.75 35.45 2408400.0 34.04
2020-08-14 34.18 33.02 33.58 33.27 1390700.0 31.95
2020-08-13 34.45 32.75 32.8 33.34 1909400.0 32.01
2020-08-12 33.6 31.89 32.64 32.41 1752900.0 31.12
2020-08-11 33.57 31.78 32.73 32.06 2524800.0 30.78
2020-08-10 33.78 31.51 32.3 32.15 2441500.0 30.87
2020-08-07 34.3 30.52 34.15 32.37 5197100.0 31.08
2020-08-06 41.58 32.8 40.9 33.0 9830400.0 31.69
2020-08-05 42.49 40.01 40.34 42.29 3926000.0 40.61
2020-08-04 41.28 38.2 39.98 39.06 2335400.0 37.51
2020-08-03 40.67 37.62 38.0 40.05 3866600.0 38.46
2020-07-31 37.25 35.11 36.83 36.62 1555400.0 35.16
2020-07-30 37.5 34.25 34.44 36.52 1848200.0 35.07
2020-07-29 37.0 34.39 36.9 34.82 1579600.0 33.43
2020-07-28 38.92 36.31 37.74 36.45 1101100.0 35.0
2020-07-27 38.23 35.25 35.68 38.17 1494900.0 36.65
2020-07-24 36.6 34.61 35.0 35.09 1047800.0 33.69
2020-07-23 39.24 35.15 38.32 35.69 2149500.0 34.27
2020-07-22 38.4 36.75 36.93 38.29 1472500.0 36.77
2020-07-21 37.43 35.01 35.32 36.74 2151500.0 35.28
2020-07-20 35.49 34.02 35.04 34.48 1093100.0 33.11
2020-07-17 36.55 34.62 35.46 35.11 1813500.0 33.71
2020-07-16 35.58 33.49 33.97 35.36 2942300.0 33.95
2020-07-15 34.33 32.28 33.98 33.96 3021200.0 32.61
2020-07-14 33.62 28.67 28.94 33.34 3276100.0 32.01
2020-07-13 32.37 29.81 30.75 30.02 3842100.0 28.83
2020-07-10 31.41 26.09 26.4 30.23 6094200.0 29.03
2020-07-09 27.43 25.54 26.9 26.09 1112700.0 25.05
2020-07-08 27.04 25.12 25.7 27.01 1242600.0 25.93
2020-07-07 26.4 25.26 26.17 25.46 1222700.0 24.45
2020-07-06 28.84 26.21 28.62 26.45 1482300.0 25.4
2020-07-02 29.22 27.63 28.86 27.74 1045500.0 26.64
2020-07-01 28.57 27.17 27.17 27.93 1636100.0 26.82
2020-06-30 27.49 26.04 26.31 27.16 1351300.0 26.08
2020-06-29 27.47 25.18 25.8 26.87 1540400.0 25.8
2020-06-26 26.22 25.14 25.99 25.35 1501900.0 24.34
2020-06-25 26.41 25.05 25.35 25.86 1169800.0 24.83
2020-06-24 27.47 25.1 26.57 25.41 2060500.0 24.4
2020-06-23 28.58 27.07 28.5 27.11 1725500.0 26.03
2020-06-22 28.7 26.85 27.15 27.95 2540800.0 26.84
2020-06-19 27.77 26.49 26.88 27.02 3955100.0 25.94
2020-06-18 26.41 24.8 25.09 26.34 1505800.0 25.29
2020-06-17 26.39 24.31 24.71 25.34 2243200.0 24.33
2020-06-16 26.95 24.09 26.83 24.81 1393800.0 23.82
2020-06-15 25.91 22.01 22.4 25.23 2478000.0 24.23
2020-06-12 23.67 22.22 23.0 23.37 1558600.0 22.44
2020-06-11 23.14 20.57 22.5 21.16 2284500.0 20.17
2020-06-10 25.67 23.25 25.35 23.97 1917500.0 22.85
2020-06-09 26.49 23.76 24.14 24.67 2860900.0 23.52
2020-06-08 25.1 22.51 23.21 25.01 3169400.0 23.84
2020-06-05 24.97 21.15 24.55 22.11 2710100.0 21.08
2020-06-04 23.92 22.5 22.58 23.32 1561200.0 22.23
2020-06-03 24.25 22.9 23.67 22.97 2117200.0 21.9
2020-06-02 23.72 22.2 23.65 23.03 1907800.0 21.95
2020-06-01 23.71 21.26 21.66 23.11 2059000.0 22.03
2020-05-29 21.43 20.05 20.68 21.18 1720600.0 20.19
2020-05-28 23.73 20.76 22.0 20.82 3529700.0 19.85
2020-05-27 23.08 20.43 22.75 21.6 2676200.0 20.59
2020-05-26 23.5 21.05 21.66 22.35 4768300.0 21.31
2020-05-22 20.9 19.6 20.8 19.99 2105600.0 19.06
2020-05-21 20.96 19.3 19.3 20.7 2685000.0 19.73
2020-05-20 20.07 18.2 18.32 19.3 3531600.0 18.4
2020-05-19 18.47 17.56 17.81 17.96 1508200.0 17.12
2020-05-18 18.81 16.91 17.0 17.81 3011600.0 16.98
2020-05-15 16.31 14.27 14.57 15.86 2023400.0 15.12
2020-05-14 15.08 13.86 14.02 14.59 1376800.0 13.91
2020-05-13 15.24 13.29 14.67 14.77 2617800.0 14.08
2020-05-12 16.4 14.29 15.21 14.82 4419300.0 14.13
2020-05-11 15.12 13.65 13.74 14.99 3615300.0 14.29
2020-05-08 14.6 11.89 11.89 14.0 11844100.0 13.35
2020-05-07 11.33 10.03 10.6 10.81 3672300.0 10.3
2020-05-06 10.5 9.19 9.24 10.39 3003900.0 9.9
2020-05-05 9.43 8.82 8.89 9.14 2076100.0 8.71
2020-05-04 8.62 7.55 7.81 8.56 1089600.0 8.16
2020-05-01 8.68 7.7 8.52 8.23 1424200.0 7.85
2020-04-30 9.4 8.82 9.4 8.87 1597600.0 8.46
2020-04-29 10.19 9.46 9.8 9.62 1918900.0 9.17
2020-04-28 9.86 8.77 9.42 9.31 2545000.0 8.87
2020-04-27 9.15 7.81 7.96 8.91 2312900.0 8.49
2020-04-24 7.94 7.36 7.59 7.83 1719800.0 7.46
2020-04-23 7.88 7.45 7.61 7.48 1429400.0 7.13
2020-04-22 8.38 7.56 8.23 7.57 1112700.0 7.22
2020-04-21 8.5 7.52 8.13 8.0 1550200.0 7.63
2020-04-20 8.12 7.11 7.2 8.08 1628600.0 7.7
2020-04-17 7.64 7.11 7.43 7.51 1860300.0 7.16
2020-04-16 7.08 6.5 6.84 6.84 1060300.0 6.52
2020-04-15 7.25 6.45 6.64 6.92 1384000.0 6.6
2020-04-14 7.74 6.86 7.15 7.12 1602300.0 6.79
2020-04-13 7.23 6.42 7.22 6.88 2004300.0 6.56
2020-04-09 7.49 6.74 7.04 7.22 2711900.0 6.88
2020-04-08 6.81 5.87 5.91 6.56 2748200.0 6.25
2020-04-07 6.39 5.41 5.8 5.92 2083600.0 5.64
2020-04-06 5.5 4.95 5.01 5.27 1725800.0 5.02
2020-04-03 5.01 4.31 4.95 4.54 1798000.0 4.33
2020-04-02 5.1 4.59 4.76 5.02 1296600.0 4.79
2020-04-01 5.32 4.1 5.26 4.71 3088500.0 4.49
2020-03-31 6.15 5.55 5.9 5.69 1182200.0 5.42
2020-03-30 6.87 5.36 6.74 5.92 2471100.0 5.64
2020-03-27 6.93 6.14 6.56 6.77 2310900.0 6.45
2020-03-26 7.71 6.65 7.0 7.06 2446500.0 6.73
2020-03-25 7.98 6.02 6.53 6.62 3327200.0 6.31
2020-03-24 6.54 5.57 5.67 6.31 2474300.0 6.02
2020-03-23 4.99 4.26 4.32 4.89 2116400.0 4.66
2020-03-20 5.04 4.02 4.5 4.27 3705800.0 4.07
2020-03-19 4.69 3.62 4.23 3.89 2294800.0 3.71
2020-03-18 5.51 3.4 5.48 3.87 3156800.0 3.69
2020-03-17 6.95 5.4 6.01 5.79 1571100.0 5.52
2020-03-16 7.72 5.53 5.66 5.9 1784100.0 5.62
2020-03-13 7.19 6.25 6.76 6.82 2030300.0 6.5
2020-03-12 6.81 5.81 6.51 6.06 2295400.0 5.63
2020-03-11 8.89 7.41 8.89 7.62 1978100.0 7.08
2020-03-10 9.24 8.5 9.01 9.24 1939600.0 8.59
2020-03-09 9.84 8.42 9.7 8.47 1546700.0 7.87
2020-03-06 10.82 9.98 10.33 10.13 1637300.0 9.41
2020-03-05 12.11 10.52 12.05 10.57 1221800.0 9.82
2020-03-04 13.13 12.06 12.83 12.25 779300.0 11.38
2020-03-03 14.09 12.58 13.99 12.66 1092200.0 11.76
2020-03-02 14.03 12.29 13.99 13.91 1190200.0 12.92
2020-02-28 14.41 12.93 13.08 13.68 1132900.0 12.71
2020-02-27 14.44 13.04 14.11 13.7 1030300.0 12.73
2020-02-26 15.44 14.41 15.17 14.54 1340400.0 13.51
2020-02-25 15.96 14.75 15.9 14.91 737100.0 13.85
2020-02-24 16.22 15.49 15.69 15.8 634600.0 14.68
2020-02-21 16.7 16.18 16.45 16.3 450700.0 15.15
2020-02-20 16.97 16.04 16.04 16.49 475700.0 15.32
2020-02-19 16.37 15.86 15.98 16.13 352300.0 14.99
2020-02-18 16.25 15.65 15.86 15.93 480400.0 14.8