Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 +0.54 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.01 22.16 21.30 21.33 240,103 -0.72(-3.28%)
Apr 27, 2017 21.85 22.10 21.73 22.05 383,217 +0.23(+1.07%)
Apr 26, 2017 21.58 22.12 21.58 21.82 284,208 +0.20(+0.93%)
Apr 25, 2017 21.54 21.74 20.98 21.62 469,702 +0.22(+1.03%)
Apr 24, 2017 21.16 21.49 20.85 21.40 317,954 +0.47(+2.24%)
Apr 21, 2017 21.27 21.63 20.81 20.93 200,389 -0.50(-2.35%)
Apr 20, 2017 21.30 21.54 21.05 21.43 249,186 +0.34(+1.64%)
Apr 19, 2017 20.82 21.42 20.76 21.09 476,823 +0.33(+1.60%)
Apr 18, 2017 20.45 20.81 20.23 20.76 450,175 +0.32(+1.55%)
Apr 17, 2017 20.26 20.47 19.89 20.44 471,256 +0.24(+1.20%)
Apr 13, 2017 19.65 20.25 19.55 20.20 350,689 +0.56(+2.85%)
Apr 12, 2017 19.72 19.78 19.46 19.64 869,708 -0.19(-0.94%)
Apr 11, 2017 19.73 20.10 19.56 19.83 332,303 +0.00(+0.00%)
Apr 10, 2017 19.67 20.12 19.67 19.83 394,765 +0.08(+0.38%)
Apr 07, 2017 19.74 19.93 19.53 19.75 285,550 +0.01(+0.07%)
Apr 06, 2017 19.63 19.94 19.32 19.74 481,145 +0.22(+1.13%)
Apr 05, 2017 20.32 20.43 19.18 19.52 625,203 -0.30(-1.53%)
Apr 04, 2017 20.70 20.77 19.54 19.82 847,640 -0.96(-4.62%)
Apr 03, 2017 22.16 22.16 20.70 20.78 546,784 -1.46(-6.58%)
Mar 31, 2017 21.59 22.43 21.59 22.24 491,594 +0.66(+3.04%)
Mar 30, 2017 21.64 21.73 20.49 21.58 609,301 -0.30(-1.36%)
Mar 29, 2017 21.63 22.03 21.30 21.88 157,523 +0.15(+0.70%)
Mar 28, 2017 21.51 21.90 21.37 21.73 215,253 +0.19(+0.86%)
Mar 27, 2017 20.89 21.61 20.89 21.54 213,446 +0.10(+0.48%)
Mar 24, 2017 21.69 21.83 21.21 21.44 175,886 -0.14(-0.67%)
Mar 23, 2017 21.02 22.14 20.97 21.58 519,086 +0.62(+2.96%)
Mar 22, 2017 22.11 22.11 20.72 20.96 630,967 -1.13(-5.12%)
Mar 21, 2017 23.34 23.49 22.05 22.10 575,284 -1.20(-5.15%)
Mar 20, 2017 23.42 23.42 22.96 23.30 775,999 -0.19(-0.79%)
Mar 17, 2017 23.28 23.66 23.14 23.48 1,001,437 +0.18(+0.77%)
Mar 16, 2017 22.50 23.48 22.25 23.30 400,995 +0.70(+3.08%)
Mar 15, 2017 22.72 22.93 22.11 22.61 602,030 -0.18(-0.81%)
Mar 14, 2017 22.69 22.93 22.41 22.79 285,383 -0.11(-0.48%)
Mar 13, 2017 23.04 21.90 22.90 589,253 +1.10(+5.04%)
Mar 10, 2017 23.22 23.22 21.73 21.80 856,007 -1.11(-4.83%)
Mar 09, 2017 23.11 23.89 21.92 22.91 1,759,714 -1.46(-6.00%)
Mar 08, 2017 24.37 24.59 24.14 24.37 384,968 +0.16(+0.65%)
Mar 07, 2017 24.72 25.13 24.12 24.21 390,020 -0.47(-1.89%)
Mar 06, 2017 23.96 24.87 23.87 24.68 340,075 +0.54(+2.25%)
Mar 03, 2017 24.28 24.60 23.72 24.14 167,831 -0.05(-0.20%)
Mar 02, 2017 24.65 24.66 23.94 24.18 219,024 -0.80(-3.21%)
Mar 01, 2017 24.62 25.03 24.27 24.99 224,899 +0.84(+3.47%)
Feb 28, 2017 24.43 24.56 23.94 24.15 390,110 -0.20(-0.82%)
Feb 27, 2017 23.95 24.37 23.90 24.35 289,812 +0.45(+1.90%)
Feb 24, 2017 23.04 24.32 23.04 23.90 292,538 +0.72(+3.11%)
Feb 23, 2017 23.64 23.64 23.17 23.17 220,489 -0.26(-1.11%)
Feb 22, 2017 23.32 23.53 23.06 23.44 144,898 +0.16(+0.68%)
Feb 21, 2017 22.74 23.32 22.65 23.28 173,021 +0.65(+2.85%)
Feb 17, 2017 22.63 22.63 22.63 0 -0.46(-1.99%)
Feb 16, 2017 24.37 24.62 22.90 23.09 318,953 -0.49(-2.10%)
Feb 15, 2017 22.84 23.76 22.84 23.59 321,936 +0.80(+3.49%)
Feb 14, 2017 22.42 22.84 22.13 22.79 127,047 +0.31(+1.37%)
Feb 13, 2017 22.82 22.93 22.32 22.48 167,936 -0.24(-1.06%)
Feb 10, 2017 22.95 23.10 22.54 22.72 183,133 -0.03(-0.15%)
Feb 09, 2017 21.94 22.76 21.69 22.76 321,819 +0.92(+4.21%)
Feb 08, 2017 21.54 21.84 21.11 21.84 267,994 +0.30(+1.37%)
Feb 07, 2017 21.80 21.97 21.48 21.54 120,662 -0.26(-1.20%)
Feb 06, 2017 21.98 22.02 21.66 21.80 208,741 -0.10(-0.44%)
Feb 03, 2017 21.95 22.32 21.81 21.90 256,335 +0.05(+0.25%)
Feb 02, 2017 21.97 22.30 21.68 21.84 156,870 -0.16(-0.75%)
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.