Skip to main content

Camping World Holdings Inc (NY: CWH )

17.95 -0.73 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.01 26.39 25.41 25.58 806,045 +0.15(+0.57%)
Aug 30, 2017 25.64 25.80 25.37 25.43 601,475 -0.21(-0.81%)
Aug 29, 2017 25.10 25.81 25.01 25.64 1,110,015 +0.48(+1.91%)
Aug 28, 2017 25.56 25.84 25.02 25.16 1,136,848 -0.29(-1.12%)
Aug 25, 2017 25.33 25.70 25.31 25.44 547,019 +0.14(+0.55%)
Aug 24, 2017 25.05 25.64 25.04 25.31 879,536 +0.56(+2.25%)
Aug 23, 2017 24.21 25.49 24.14 24.75 1,368,591 +0.45(+1.86%)
Aug 22, 2017 24.16 24.46 23.84 24.30 636,662 +0.20(+0.84%)
Aug 21, 2017 24.39 24.39 23.55 24.09 699,993 -0.29(-1.20%)
Aug 18, 2017 24.12 24.61 23.76 24.39 572,369 +0.15(+0.63%)
Aug 17, 2017 24.41 24.97 24.04 24.23 1,155,034 -0.37(-1.50%)
Aug 16, 2017 24.78 24.89 24.25 24.60 858,216 -0.15(-0.62%)
Aug 15, 2017 24.56 24.88 24.07 24.76 934,451 +0.25(+1.02%)
Aug 14, 2017 24.53 25.15 23.90 24.51 1,447,216 +0.36(+1.50%)
Aug 11, 2017 24.08 24.63 22.79 24.14 2,578,850 +2.24(+10.23%)
Aug 10, 2017 22.58 22.90 21.73 21.90 1,083,958 -0.66(-2.93%)
Aug 09, 2017 22.59 22.83 22.24 22.56 654,578 -0.31(-1.37%)
Aug 08, 2017 23.14 23.28 22.79 22.88 579,107 -0.26(-1.11%)
Aug 07, 2017 22.54 23.26 22.19 23.13 1,040,850 +0.88(+3.94%)
Aug 04, 2017 22.30 22.41 22.02 22.26 215,702 -0.01(-0.06%)
Aug 03, 2017 21.94 22.38 21.94 22.27 400,450 +0.23(+1.04%)
Aug 02, 2017 22.22 22.40 21.93 22.04 561,763 -0.24(-1.09%)
Aug 01, 2017 22.47 22.69 21.95 22.29 541,342 +0.04(+0.19%)
Jul 31, 2017 22.17 22.62 21.69 22.24 601,570 +0.10(+0.44%)
Jul 28, 2017 22.03 22.27 21.64 22.15 483,257 -0.03(-0.16%)
Jul 27, 2017 22.08 22.35 21.69 22.18 392,234 +0.26(+1.17%)
Jul 26, 2017 22.13 22.30 21.85 21.92 322,331 -0.12(-0.54%)
Jul 25, 2017 21.91 22.37 21.55 22.04 477,945 +0.36(+1.67%)
Jul 24, 2017 22.13 22.13 21.67 21.68 369,883 -0.49(-2.20%)
Jul 21, 2017 22.48 22.75 22.12 22.17 418,034 -0.26(-1.18%)
Jul 20, 2017 22.70 22.93 22.42 22.43 248,878 -0.31(-1.38%)
Jul 19, 2017 22.29 23.11 22.24 22.74 539,808 +0.50(+2.25%)
Jul 18, 2017 22.20 22.54 21.71 22.24 473,607 +0.42(+1.91%)
Jul 17, 2017 21.95 22.42 21.69 21.83 410,829 -0.29(-1.32%)
Jul 14, 2017 22.48 22.61 21.66 22.12 531,409 -0.28(-1.24%)
Jul 13, 2017 21.64 22.76 21.53 22.40 1,449,221 +1.78(+8.64%)
Jul 12, 2017 20.69 21.15 20.53 20.61 436,478 +0.06(+0.27%)
Jul 11, 2017 20.04 20.80 20.04 20.56 290,775 +0.37(+1.83%)
Jul 10, 2017 20.18 20.27 20.02 20.19 410,637 -0.03(-0.14%)
Jul 07, 2017 20.23 20.39 20.04 20.22 311,523 +0.03(+0.17%)
Jul 06, 2017 20.84 20.93 20.07 20.18 540,877 -0.70(-3.37%)
Jul 05, 2017 21.30 21.30 20.61 20.89 363,627 -0.38(-1.77%)
Jul 03, 2017 21.52 21.71 21.24 21.26 122,799 -0.21(-0.97%)
Jun 30, 2017 21.66 21.66 20.78 21.47 383,714 +0.05(+0.23%)
Jun 29, 2017 21.58 22.01 21.12 21.42 506,618 -0.35(-1.60%)
Jun 28, 2017 21.19 21.86 21.19 21.77 523,547 +0.61(+2.89%)
Jun 27, 2017 21.47 21.65 20.98 21.16 592,035 -0.31(-1.46%)
Jun 26, 2017 21.18 21.76 21.06 21.47 643,227 +0.36(+1.68%)
Jun 23, 2017 20.84 21.16 20.61 21.12 637,001 +0.27(+1.30%)
Jun 22, 2017 21.05 21.05 20.68 20.84 636,952 +0.03(+0.13%)
Jun 21, 2017 20.48 21.22 20.42 20.82 1,201,187 +0.65(+3.21%)
Jun 20, 2017 20.00 20.33 19.66 20.17 499,014 +0.11(+0.56%)
Jun 19, 2017 20.06 20.48 19.97 20.06 492,253 +0.03(+0.14%)
Jun 16, 2017 20.02 20.04 19.66 20.03 1,117,076 -0.19(-0.96%)
Jun 15, 2017 20.27 20.47 20.00 20.23 352,907 -0.26(-1.29%)
Jun 14, 2017 20.61 20.76 20.27 20.49 343,455 -0.08(-0.39%)
Jun 13, 2017 20.11 20.61 19.82 20.57 506,711 +0.57(+2.87%)
Jun 12, 2017 20.45 20.63 19.84 20.00 521,080 -0.35(-1.70%)
Jun 09, 2017 20.31 20.72 20.15 20.34 1,735,872 +0.96(+4.93%)
Jun 08, 2017 19.93 19.93 19.14 19.39 639,442 -0.33(-1.69%)
Jun 07, 2017 20.01 20.30 19.37 19.72 1,000,100 -0.42(-2.06%)
Jun 06, 2017 19.52 20.56 19.36 20.13 2,755,784 +0.90(+4.68%)
Jun 05, 2017 19.05 19.35 18.74 19.23 696,460 +0.26(+1.35%)
Jun 02, 2017 19.03 19.06 18.69 18.98 425,912 +0.08(+0.44%)
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.