Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camping World Holdings Inc (NY: CWH )

22.12 +0.66 (+3.08%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 29.07 29.41 27.72 28.91 1,970,179 +0.08(+0.27%)
Jul 30, 2020 27.19 29.60 27.04 28.83 2,341,114 +1.34(+4.88%)
Jul 29, 2020 29.13 29.21 27.15 27.49 2,000,312 -1.29(-4.47%)
Jul 28, 2020 29.79 30.72 28.66 28.77 1,394,563 -1.36(-4.51%)
Jul 27, 2020 28.17 30.18 27.83 30.13 1,893,621 +2.43(+8.78%)
Jul 24, 2020 27.63 28.89 27.32 27.70 1,327,302 -0.47(-1.68%)
Jul 23, 2020 30.25 30.98 27.75 28.17 2,722,497 -2.05(-6.79%)
Jul 22, 2020 29.15 30.31 29.01 30.23 1,864,215 +1.22(+4.22%)
Jul 21, 2020 27.88 29.55 27.64 29.00 2,724,982 +1.78(+6.55%)
Jul 20, 2020 27.66 28.02 26.86 27.22 1,383,943 -0.50(-1.79%)
Jul 17, 2020 27.99 28.85 27.33 27.72 2,298,521 -0.20(-0.71%)
Jul 16, 2020 26.82 28.09 26.44 27.91 3,727,085 +1.11(+4.12%)
Jul 15, 2020 26.82 27.10 25.49 26.81 3,826,456 +0.49(+1.86%)
Jul 14, 2020 22.85 26.54 22.63 26.32 4,147,299 +2.62(+11.06%)
Jul 13, 2020 24.27 25.55 23.53 23.70 4,866,995 -0.17(-0.69%)
Jul 10, 2020 20.84 24.80 20.60 23.86 7,719,713 +3.27(+15.87%)
Jul 09, 2020 21.24 21.65 20.16 20.60 1,409,765 -0.73(-3.41%)
Jul 08, 2020 20.29 21.35 19.83 21.32 1,573,559 +1.22(+6.09%)
Jul 07, 2020 20.66 20.84 19.94 20.10 1,547,751 -0.78(-3.74%)
Jul 06, 2020 22.59 22.77 20.69 20.88 1,876,928 -1.02(-4.65%)
Jul 02, 2020 22.78 23.07 21.81 21.90 1,324,262 -0.15(-0.68%)
Jul 01, 2020 21.45 22.55 21.45 22.05 2,072,535 +0.61(+2.83%)
Jun 30, 2020 20.77 21.70 20.56 21.44 1,711,756 +0.23(+1.08%)
Jun 29, 2020 20.37 21.69 19.88 21.21 1,951,252 +1.20(+6.00%)
Jun 26, 2020 20.52 20.70 19.85 20.01 1,902,534 -0.40(-1.97%)
Jun 25, 2020 20.01 20.85 19.77 20.41 1,480,019 +0.36(+1.77%)
Jun 24, 2020 20.97 21.69 19.81 20.06 2,609,884 -1.34(-6.27%)
Jun 23, 2020 22.50 22.56 21.37 21.40 2,185,755 -0.66(-3.01%)
Jun 22, 2020 21.43 22.66 21.20 22.06 3,217,940 +0.73(+3.44%)
Jun 19, 2020 21.22 21.92 20.91 21.33 5,010,004 +0.54(+2.58%)
Jun 18, 2020 19.81 20.85 19.58 20.79 1,907,002 +0.79(+3.95%)
Jun 17, 2020 19.51 20.83 19.19 20.00 2,844,741 +0.42(+2.14%)
Jun 16, 2020 21.18 21.27 19.02 19.59 1,766,070 -0.33(-1.66%)
Jun 15, 2020 17.68 20.45 17.37 19.92 3,139,060 +1.47(+7.96%)
Jun 12, 2020 18.16 18.69 17.54 18.45 1,976,386 +1.87(+11.25%)
Jun 11, 2020 17.63 18.13 16.12 16.58 2,913,841 -2.20(-11.72%)
Jun 10, 2020 19.87 20.12 18.22 18.79 2,446,669 -0.55(-2.84%)
Jun 09, 2020 18.92 20.76 18.62 19.33 3,648,136 -0.27(-1.36%)
Jun 08, 2020 18.19 19.67 17.64 19.60 4,042,281 +2.27(+13.12%)
Jun 05, 2020 19.24 19.57 16.58 17.33 3,458,061 -0.95(-5.19%)
Jun 04, 2020 17.70 18.75 17.63 18.28 1,991,499 +0.27(+1.52%)
Jun 03, 2020 18.55 19.00 17.95 18.00 2,699,311 -0.05(-0.26%)
Jun 02, 2020 18.53 18.59 17.40 18.05 2,428,706 -0.06(-0.35%)
Jun 01, 2020 16.98 18.58 16.66 18.11 2,626,936 +1.51(+9.11%)
May 29, 2020 16.21 16.79 15.71 16.60 2,195,469 +0.28(+1.73%)
May 28, 2020 17.24 18.60 16.27 16.32 4,503,904 -0.61(-3.61%)
May 27, 2020 17.83 18.09 16.01 16.93 3,413,575 -0.59(-3.36%)
May 26, 2020 16.98 18.42 16.50 17.52 6,084,088 +1.85(+11.81%)
May 22, 2020 16.30 16.38 15.36 15.67 2,686,725 -0.56(-3.43%)
May 21, 2020 15.13 16.43 15.13 16.22 3,425,541 +1.10(+7.25%)
May 20, 2020 14.36 15.73 14.26 15.13 4,505,412 +1.05(+7.46%)
May 19, 2020 13.96 14.47 13.76 14.08 1,924,506 +0.12(+0.84%)
May 18, 2020 13.32 14.74 13.25 13.96 3,841,485 +1.53(+12.29%)
May 15, 2020 11.42 12.78 11.18 12.43 2,581,966 +1.00(+8.70%)
May 14, 2020 10.99 11.82 10.86 11.43 1,756,465 -0.14(-1.22%)
May 13, 2020 11.50 11.94 10.42 11.58 3,338,975 -0.04(-0.34%)
May 12, 2020 11.92 12.85 11.20 11.61 5,637,892 -0.13(-1.13%)
May 11, 2020 10.77 11.85 10.70 11.75 4,611,391 +0.78(+7.07%)
May 08, 2020 9.318 11.44 9.318 10.97 15,112,957 +2.50(+29.51%)
May 07, 2020 8.307 8.879 7.861 8.472 4,692,790 +0.33(+4.04%)
May 06, 2020 7.241 8.229 7.202 8.143 3,832,072 +0.98(+13.68%)
May 05, 2020 6.967 7.390 6.912 7.163 2,649,118 +0.45(+6.78%)
May 04, 2020 6.121 6.756 5.917 6.709 1,390,379 +0.26(+4.01%)
May 01, 2020 6.677 6.803 6.038 6.450 1,817,775 -0.50(-7.22%)
Apr 30, 2020 7.367 7.367 6.912 6.951 2,038,429 -0.59(-7.80%)
Apr 29, 2020 7.680 7.986 7.414 7.539 2,448,505 +0.24(+3.33%)
Apr 28, 2020 7.383 7.727 6.873 7.296 3,247,331 +0.31(+4.49%)
Apr 27, 2020 6.238 7.171 6.121 6.983 2,951,208 +0.85(+13.79%)
Apr 24, 2020 5.948 6.223 5.768 6.136 2,194,703 +0.26(+4.40%)
Apr 23, 2020 5.964 6.176 5.839 5.878 1,823,225 -0.05(-0.92%)
Apr 22, 2020 6.450 6.569 5.925 5.933 1,419,827 -0.34(-5.37%)
Apr 21, 2020 6.372 6.661 5.893 6.270 1,978,189 -0.06(-0.99%)
Apr 20, 2020 5.643 6.364 5.572 6.332 2,057,831 +0.45(+7.59%)
Apr 17, 2020 5.823 5.988 5.572 5.886 2,373,597 +0.53(+9.80%)
Apr 16, 2020 5.361 5.549 5.094 5.361 1,309,719 -0.06(-1.16%)
Apr 15, 2020 5.204 5.682 5.055 5.423 1,766,030 -0.16(-2.81%)
Apr 14, 2020 5.603 6.066 5.376 5.580 2,044,574 +0.19(+3.49%)
Apr 13, 2020 5.658 5.666 5.031 5.392 2,557,465 -0.27(-4.71%)
Apr 09, 2020 5.517 5.870 5.282 5.658 3,460,230 +0.52(+10.06%)
Apr 08, 2020 4.632 5.337 4.600 5.141 3,505,946 +0.50(+10.81%)
Apr 07, 2020 4.545 5.008 4.240 4.640 2,657,095 +0.51(+12.33%)
Apr 06, 2020 3.926 4.310 3.879 4.130 2,202,097 +0.57(+16.08%)
Apr 03, 2020 3.879 3.926 3.378 3.558 2,294,103 -0.38(-9.56%)
Apr 02, 2020 3.730 3.997 3.601 3.934 1,645,586 +0.24(+6.58%)
Apr 01, 2020 4.122 4.169 3.213 3.691 3,940,618 -0.77(-17.22%)
Mar 31, 2020 4.624 4.820 4.350 4.459 1,515,503 -0.18(-3.89%)
Mar 30, 2020 5.282 5.384 4.201 4.640 3,153,342 -0.67(-12.56%)
Mar 27, 2020 5.141 5.427 4.808 5.306 2,948,558 -0.23(-4.11%)
Mar 26, 2020 5.486 6.042 5.214 5.533 3,122,765 +0.34(+6.65%)
Mar 25, 2020 5.118 6.254 4.718 5.188 4,240,284 +0.24(+4.91%)
Mar 24, 2020 4.444 5.125 4.365 4.945 3,154,802 +1.11(+29.04%)
Mar 23, 2020 3.386 3.911 3.339 3.832 2,694,362 +0.49(+14.52%)
Mar 20, 2020 3.527 3.950 3.150 3.346 4,728,437 +0.30(+9.77%)
Mar 19, 2020 3.315 3.676 2.837 3.049 2,917,918 +0.02(+0.52%)
Mar 18, 2020 4.295 4.318 2.665 3.033 4,026,738 -1.50(-33.16%)
Mar 17, 2020 4.710 5.447 4.232 4.538 2,004,349 -0.09(-1.86%)
Mar 16, 2020 4.436 6.050 4.334 4.624 2,276,007 -0.72(-13.49%)
Mar 13, 2020 5.298 5.635 4.898 5.345 2,590,515 +0.72(+15.46%)
Mar 12, 2020 4.973 5.202 4.438 4.629 3,003,536 -1.19(-20.47%)
Mar 11, 2020 6.791 6.791 5.657 5.821 2,641,264 -1.24(-17.53%)
Mar 10, 2020 6.883 7.058 6.493 7.058 2,539,069 +0.59(+9.09%)
Mar 09, 2020 7.410 7.517 6.432 6.470 2,023,444 -1.27(-16.39%)
Mar 06, 2020 7.891 8.265 7.624 7.738 2,143,233 -0.34(-4.16%)
Mar 05, 2020 9.205 9.251 8.036 8.074 1,599,421 -1.28(-13.71%)
Mar 04, 2020 9.801 10.03 9.213 9.358 1,020,206 -0.31(-3.24%)
Mar 03, 2020 10.69 10.76 9.610 9.671 1,429,812 -0.95(-8.99%)
Mar 02, 2020 10.69 10.72 9.388 10.63 1,558,122 +0.18(+1.68%)
Feb 28, 2020 9.992 11.01 9.877 10.45 1,482,931 -0.02(-0.15%)
Feb 27, 2020 10.78 11.03 9.961 10.47 1,348,769 -0.64(-5.78%)
Feb 26, 2020 11.59 11.79 11.01 11.11 1,754,690 -0.28(-2.48%)
Feb 25, 2020 12.15 12.19 11.27 11.39 964,930 -0.68(-5.63%)
Feb 24, 2020 11.99 12.39 11.83 12.07 830,788 -0.38(-3.07%)
Feb 21, 2020 12.57 12.76 12.36 12.45 590,004 -0.15(-1.15%)
Feb 20, 2020 12.25 12.96 12.25 12.60 622,739 +0.28(+2.23%)
Feb 19, 2020 12.21 12.50 12.12 12.32 461,202 +0.15(+1.26%)
Feb 18, 2020 12.12 12.41 11.95 12.17 628,911 -0.06(-0.50%)
Feb 14, 2020 12.15 12.31 12.05 12.23 449,539 +0.09(+0.75%)
Feb 13, 2020 11.75 12.18 11.69 12.14 421,717 +0.33(+2.78%)
Feb 12, 2020 11.53 11.92 11.24 11.81 677,110 +0.34(+3.00%)
Feb 11, 2020 11.92 11.92 11.31 11.47 660,863 -0.27(-2.28%)
Feb 10, 2020 11.83 12.03 11.61 11.73 472,326 -0.05(-0.39%)
Feb 07, 2020 11.99 11.99 11.65 11.78 293,496 -0.25(-2.10%)
Feb 06, 2020 12.39 12.51 11.78 12.03 582,746 -0.25(-2.05%)
Feb 05, 2020 12.21 12.37 11.99 12.28 377,473 +0.20(+1.64%)
Feb 04, 2020 12.20 12.37 11.96 12.08 492,608 +0.03(+0.25%)
Feb 03, 2020 12.02 12.22 11.90 12.05 365,277 +0.16(+1.35%)
Jan 31, 2020 12.16 12.57 11.83 11.89 793,567 -0.07(-0.58%)
Jan 30, 2020 11.96 12.11 11.60 11.96 434,335 -0.15(-1.20%)
Jan 29, 2020 12.12 12.28 11.96 12.11 321,229 +0.06(+0.51%)
Jan 28, 2020 12.07 12.21 11.79 12.05 452,708 -0.03(-0.25%)
Jan 27, 2020 12.15 12.51 11.98 12.08 687,769 -0.47(-3.77%)
Jan 24, 2020 12.89 12.89 12.28 12.55 567,488 -0.31(-2.38%)
Jan 23, 2020 12.58 12.91 12.31 12.86 649,091 -0.02(-0.12%)
Jan 22, 2020 12.53 12.93 12.47 12.87 794,759 +0.47(+3.76%)
Jan 21, 2020 12.40 12.44 12.21 12.41 762,499 -0.07(-0.55%)
Jan 17, 2020 12.57 12.72 12.36 12.47 578,484 +0.02(+0.12%)
Jan 16, 2020 12.72 12.83 12.28 12.46 888,896 -0.15(-1.15%)
Jan 15, 2020 12.02 12.80 12.02 12.60 1,817,217 +0.52(+4.30%)
Jan 14, 2020 11.58 12.96 11.50 12.08 2,814,520 +1.01(+9.10%)
Jan 13, 2020 10.28 11.19 10.24 11.08 1,224,174 +0.86(+8.45%)
Jan 10, 2020 9.961 10.31 9.892 10.21 736,098 +0.22(+2.22%)
Jan 09, 2020 10.37 10.37 9.854 9.992 739,831 -0.35(-3.40%)
Jan 08, 2020 10.18 10.45 10.18 10.34 684,935 +0.20(+1.96%)
Jan 07, 2020 10.05 10.50 9.556 10.14 1,341,303 -0.15(-1.48%)
Jan 06, 2020 10.69 10.79 10.27 10.30 1,008,915 -0.51(-4.73%)
Jan 03, 2020 10.80 11.10 10.69 10.81 780,214 -0.19(-1.74%)
Jan 02, 2020 11.31 11.32 10.78 11.00 977,268 -0.26(-2.31%)
Dec 31, 2019 10.87 11.32 10.80 11.26 951,966 +0.31(+2.86%)
Dec 30, 2019 11.10 11.21 10.86 10.95 836,176 -0.14(-1.24%)
Dec 27, 2019 10.99 11.24 10.99 11.08 457,263 +0.14(+1.26%)
Dec 26, 2019 11.10 11.21 10.80 10.95 608,039 -0.18(-1.65%)
Dec 24, 2019 11.18 11.28 10.97 11.13 269,278 -0.13(-1.15%)
Dec 23, 2019 11.31 11.31 11.07 11.26 567,853 -0.07(-0.61%)
Dec 20, 2019 11.16 11.38 10.98 11.33 1,180,139 +0.29(+2.63%)
Dec 19, 2019 11.01 11.29 10.87 11.04 789,918 +0.04(+0.35%)
Dec 18, 2019 10.69 11.27 10.57 11.00 1,303,227 +0.37(+3.45%)
Dec 17, 2019 10.52 10.73 10.43 10.63 595,222 +0.11(+1.09%)
Dec 16, 2019 10.10 10.66 9.992 10.52 889,046 +0.49(+4.87%)
Dec 13, 2019 10.42 10.43 9.984 10.03 739,763 -0.39(-3.72%)
Dec 12, 2019 10.39 10.64 10.32 10.42 727,870 +0.02(+0.15%)
Dec 11, 2019 10.05 10.41 9.949 10.40 719,153 +0.41(+4.08%)
Dec 10, 2019 9.692 10.06 9.511 9.994 929,954 +0.25(+2.56%)
Dec 09, 2019 10.20 10.25 9.737 9.745 1,082,305 -0.54(-5.29%)
Dec 06, 2019 10.21 10.55 10.19 10.29 890,646 +0.24(+2.41%)
Dec 05, 2019 10.08 10.21 9.858 10.05 559,620 +0.02(+0.15%)
Dec 04, 2019 9.488 10.25 9.488 10.03 1,385,507 +0.58(+6.16%)
Dec 03, 2019 8.876 9.518 8.763 9.450 1,067,800 +0.31(+3.39%)
Dec 02, 2019 9.103 9.322 9.054 9.140 426,365 +0.05(+0.50%)
Nov 29, 2019 9.065 9.254 8.944 9.095 513,763 -0.01(-0.08%)
Nov 27, 2019 9.140 9.254 8.967 9.103 673,412 +0.04(+0.42%)
Nov 26, 2019 9.163 9.322 9.042 9.065 607,019 -0.17(-1.80%)
Nov 25, 2019 9.314 9.314 9.027 9.231 701,239 +0.05(+0.58%)
Nov 22, 2019 9.004 9.261 8.982 9.178 506,614 +0.20(+2.19%)
Nov 21, 2019 9.299 9.359 8.944 8.982 789,461 -0.26(-2.78%)
Nov 20, 2019 9.269 9.359 9.095 9.239 814,021 -0.07(-0.73%)
Nov 19, 2019 8.989 9.322 8.846 9.307 765,397 +0.24(+2.67%)
Nov 18, 2019 9.307 9.495 9.031 9.065 897,498 -0.18(-1.96%)
Nov 15, 2019 9.216 9.280 9.020 9.246 847,755 +0.11(+1.16%)
Nov 14, 2019 9.095 9.473 9.035 9.140 1,199,579 +0.00(+0.00%)
Nov 13, 2019 8.430 9.201 8.272 9.140 2,047,601 +0.67(+7.94%)
Nov 12, 2019 8.279 8.536 8.053 8.468 1,121,375 +0.17(+2.00%)
Nov 11, 2019 8.083 8.778 7.947 8.302 1,655,534 +0.29(+3.58%)
Nov 08, 2019 6.799 8.430 6.542 8.015 2,201,332 +1.22(+17.89%)
Nov 07, 2019 7.509 7.720 7.343 6.799 1,096,680 -0.60(-8.16%)
Nov 06, 2019 7.479 7.516 7.297 7.403 646,051 -0.14(-1.80%)
Nov 05, 2019 7.282 7.630 7.259 7.539 1,178,926 +0.29(+3.96%)
Nov 04, 2019 7.267 7.395 7.169 7.252 860,469 +0.03(+0.42%)
Nov 01, 2019 7.191 7.282 7.093 7.222 636,346 +0.08(+1.16%)
Oct 31, 2019 7.433 7.463 7.037 7.139 841,915 -0.40(-5.31%)
Oct 30, 2019 7.554 7.607 7.471 7.539 586,354 -0.02(-0.20%)
Oct 29, 2019 7.433 7.607 7.358 7.554 787,841 +0.13(+1.73%)
Oct 28, 2019 7.418 7.622 7.358 7.426 608,319 +0.02(+0.31%)
Oct 25, 2019 7.154 7.554 7.154 7.403 785,405 +0.20(+2.73%)
Oct 24, 2019 7.403 7.479 7.139 7.207 438,946 -0.23(-3.05%)
Oct 23, 2019 7.123 7.525 7.025 7.433 912,065 +0.29(+4.13%)
Oct 22, 2019 6.791 7.139 6.719 7.139 1,070,365 +0.36(+5.23%)
Oct 21, 2019 6.731 6.893 6.655 6.784 815,540 +0.13(+1.93%)
Oct 18, 2019 6.746 6.799 6.617 6.655 554,933 -0.14(-2.11%)
Oct 17, 2019 6.882 6.957 6.753 6.799 556,222 -0.02(-0.33%)
Oct 16, 2019 6.685 6.995 6.685 6.821 882,255 +0.10(+1.46%)
Oct 15, 2019 6.557 6.961 6.519 6.723 863,240 +0.18(+2.77%)
Oct 14, 2019 6.595 6.648 6.406 6.542 604,721 -0.06(-0.92%)
Oct 11, 2019 6.194 6.673 6.141 6.602 1,374,095 +0.63(+10.49%)
Oct 10, 2019 5.915 6.119 5.892 5.975 590,592 +0.04(+0.64%)
Oct 09, 2019 6.043 6.141 5.937 5.937 597,478 -0.05(-0.76%)
Oct 08, 2019 6.398 6.398 5.968 5.983 2,651,909 -0.51(-7.80%)
Oct 07, 2019 6.459 6.542 6.376 6.489 748,033 -0.01(-0.12%)
Oct 04, 2019 6.564 6.648 6.368 6.496 732,586 -0.06(-0.92%)
Oct 03, 2019 6.595 6.723 6.440 6.557 2,699,917 -0.11(-1.59%)
Oct 02, 2019 6.700 6.784 6.527 6.663 1,433,336 -0.07(-1.01%)
Oct 01, 2019 6.776 7.003 6.595 6.731 1,258,721 +0.01(+0.11%)
Sep 30, 2019 6.451 6.806 6.451 6.723 1,801,996 +0.31(+4.83%)
Sep 27, 2019 6.345 6.580 6.247 6.413 1,353,708 +0.07(+1.07%)
Sep 26, 2019 6.345 6.451 6.255 6.345 732,776 -0.02(-0.36%)
Sep 25, 2019 6.376 6.610 6.315 6.368 907,742 -0.01(-0.12%)
Sep 24, 2019 6.791 6.844 6.240 6.376 1,200,450 -0.35(-5.17%)
Sep 23, 2019 6.534 6.776 6.383 6.723 693,866 +0.11(+1.60%)
Sep 20, 2019 6.549 6.795 6.493 6.617 2,635,668 +0.03(+0.46%)
Sep 19, 2019 6.738 6.829 6.549 6.587 874,769 -0.14(-2.02%)
Sep 18, 2019 6.821 6.829 6.557 6.723 1,010,925 -0.11(-1.66%)
Sep 17, 2019 6.927 7.003 6.739 6.836 1,058,241 -0.11(-1.63%)
Sep 16, 2019 7.033 7.244 6.897 6.950 1,082,065 -0.15(-2.13%)
Sep 13, 2019 7.063 7.327 6.950 7.101 852,389 +0.11(+1.55%)
Sep 12, 2019 7.134 7.394 6.903 6.993 894,084 -0.10(-1.36%)
Sep 11, 2019 6.903 7.118 6.718 7.089 913,089 +0.20(+2.91%)
Sep 10, 2019 6.376 6.903 6.361 6.889 1,399,121 +0.53(+8.29%)
Sep 09, 2019 5.871 6.420 5.863 6.361 1,229,696 +0.53(+9.04%)
Sep 06, 2019 5.960 6.012 5.804 5.833 994,606 -0.12(-2.00%)
Sep 05, 2019 5.759 6.056 5.700 5.952 1,033,392 +0.18(+3.09%)
Sep 04, 2019 5.425 5.804 5.291 5.774 1,693,715 +0.27(+5.00%)
Sep 03, 2019 5.648 5.726 5.499 5.499 955,769 -0.15(-2.63%)
Aug 30, 2019 5.945 6.105 5.618 5.648 1,490,362 -0.24(-4.04%)
Aug 29, 2019 5.677 6.056 5.677 5.885 1,398,900 +0.27(+4.90%)
Aug 28, 2019 5.633 5.833 5.551 5.610 1,407,692 +0.04(+0.67%)
Aug 27, 2019 5.908 5.908 5.454 5.573 1,533,758 -0.39(-6.48%)
Aug 26, 2019 5.945 6.101 5.878 5.960 539,461 +0.09(+1.52%)
Aug 23, 2019 6.049 6.175 5.796 5.871 1,066,332 -0.25(-4.01%)
Aug 22, 2019 6.279 6.342 5.989 6.116 1,212,084 -0.12(-1.91%)
Aug 21, 2019 6.391 6.465 6.079 6.235 799,873 +0.02(+0.36%)
Aug 20, 2019 6.235 6.361 6.093 6.212 819,597 -0.10(-1.65%)
Aug 19, 2019 6.287 6.539 6.261 6.316 1,212,020 +0.16(+2.53%)
Aug 16, 2019 5.796 6.253 5.707 6.160 3,552,378 +0.59(+10.53%)
Aug 15, 2019 5.952 5.989 5.388 5.573 2,106,378 -0.41(-6.83%)
Aug 14, 2019 6.131 6.205 5.930 5.982 1,226,644 -0.26(-4.17%)
Aug 13, 2019 6.212 6.651 6.183 6.242 1,284,352 -0.04(-0.59%)
Aug 12, 2019 6.629 6.799 6.212 6.279 1,218,274 -0.34(-5.16%)
Aug 09, 2019 6.472 6.714 6.443 6.621 1,854,643 +0.15(+2.30%)
Aug 08, 2019 6.450 7.186 6.235 6.472 5,852,303 -1.24(-16.09%)
Aug 07, 2019 7.922 8.033 7.543 7.713 1,795,315 -0.36(-4.51%)
Aug 06, 2019 8.078 8.159 7.795 8.078 778,549 +0.05(+0.65%)
Aug 05, 2019 7.988 8.234 7.832 8.026 1,248,755 -0.13(-1.55%)
Aug 02, 2019 8.144 8.219 7.959 8.152 951,948 -0.09(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.