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

Camping World Holdings Inc (NY: CWH )

18.68 -0.68 (-3.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2019 6.410 6.762 6.410 6.680 1,813,633 +0.31(+4.83%)
Sep 27, 2019 6.305 6.537 6.207 6.372 1,362,451 +0.07(+1.07%)
Sep 26, 2019 6.305 6.410 6.215 6.305 737,509 -0.02(-0.36%)
Sep 25, 2019 6.335 6.567 6.275 6.327 913,604 -0.01(-0.12%)
Sep 24, 2019 6.748 6.800 6.200 6.335 1,208,203 -0.35(-5.17%)
Sep 23, 2019 6.492 6.733 6.342 6.680 698,347 +0.11(+1.60%)
Sep 20, 2019 6.507 6.751 6.451 6.575 2,652,690 +0.03(+0.46%)
Sep 19, 2019 6.695 6.785 6.507 6.545 880,418 -0.14(-2.02%)
Sep 18, 2019 6.778 6.785 6.515 6.680 1,017,453 -0.11(-1.66%)
Sep 17, 2019 6.883 6.958 6.696 6.793 1,065,075 -0.11(-1.63%)
Sep 16, 2019 6.988 7.198 6.853 6.905 1,089,053 -0.15(-2.13%)
Sep 13, 2019 7.018 7.280 6.905 7.055 857,894 +0.11(+1.55%)
Sep 12, 2019 7.088 7.346 6.859 6.948 899,858 -0.10(-1.36%)
Sep 11, 2019 6.859 7.073 6.675 7.044 918,986 +0.20(+2.91%)
Sep 10, 2019 6.335 6.859 6.320 6.844 1,408,157 +0.52(+8.29%)
Sep 09, 2019 5.833 6.379 5.825 6.320 1,237,638 +0.52(+9.04%)
Sep 06, 2019 5.921 5.973 5.766 5.796 1,001,030 -0.12(-2.00%)
Sep 05, 2019 5.722 6.017 5.663 5.914 1,040,066 +0.18(+3.09%)
Sep 04, 2019 5.390 5.766 5.257 5.737 1,704,653 +0.27(+5.00%)
Sep 03, 2019 5.611 5.689 5.464 5.464 961,942 -0.15(-2.63%)
Aug 30, 2019 5.907 6.065 5.582 5.611 1,499,987 -0.24(-4.04%)
Aug 29, 2019 5.641 6.017 5.641 5.848 1,407,935 +0.27(+4.90%)
Aug 28, 2019 5.597 5.796 5.515 5.574 1,416,783 +0.04(+0.67%)
Aug 27, 2019 5.870 5.870 5.419 5.538 1,543,664 -0.38(-6.48%)
Aug 26, 2019 5.907 6.062 5.840 5.921 542,945 +0.09(+1.52%)
Aug 23, 2019 6.010 6.136 5.759 5.833 1,073,219 -0.24(-4.01%)
Aug 22, 2019 6.239 6.302 5.951 6.077 1,219,912 -0.12(-1.91%)
Aug 21, 2019 6.350 6.424 6.040 6.195 805,039 +0.02(+0.36%)
Aug 20, 2019 6.195 6.320 6.054 6.173 824,890 -0.10(-1.65%)
Aug 19, 2019 6.246 6.497 6.221 6.276 1,219,848 +0.16(+2.53%)
Aug 16, 2019 5.759 6.213 5.670 6.121 3,575,321 +0.58(+10.53%)
Aug 15, 2019 5.914 5.951 5.353 5.538 2,119,982 -0.41(-6.83%)
Aug 14, 2019 6.091 6.165 5.892 5.944 1,234,566 -0.26(-4.17%)
Aug 13, 2019 6.173 6.608 6.143 6.202 1,292,646 -0.04(-0.59%)
Aug 12, 2019 6.586 6.756 6.173 6.239 1,226,142 -0.34(-5.16%)
Aug 09, 2019 6.431 6.671 6.401 6.579 1,866,621 +0.15(+2.30%)
Aug 08, 2019 6.409 7.140 6.195 6.431 5,890,099 -1.23(-16.09%)
Aug 07, 2019 7.871 7.981 7.494 7.664 1,806,910 -0.36(-4.51%)
Aug 06, 2019 8.026 8.107 7.745 8.026 783,577 +0.05(+0.65%)
Aug 05, 2019 7.937 8.181 7.782 7.974 1,256,820 -0.13(-1.55%)
Aug 02, 2019 8.092 8.166 7.908 8.100 958,096 -0.09(-1.08%)
Aug 01, 2019 8.675 8.712 8.033 8.188 1,258,667 -0.47(-5.46%)
Jul 31, 2019 8.572 8.927 8.550 8.661 962,080 +0.13(+1.47%)
Jul 30, 2019 8.351 8.535 8.085 8.535 970,104 +0.10(+1.23%)
Jul 29, 2019 8.151 8.535 8.122 8.432 1,081,620 +0.28(+3.44%)
Jul 26, 2019 7.723 8.210 7.664 8.151 1,121,435 +0.07(+0.91%)
Jul 25, 2019 8.232 8.395 7.897 8.077 765,117 -0.16(-1.97%)
Jul 24, 2019 7.826 8.310 7.797 8.240 667,762 +0.41(+5.28%)
Jul 23, 2019 7.819 7.967 7.730 7.826 803,282 +0.07(+0.86%)
Jul 22, 2019 8.063 8.063 7.716 7.760 865,704 -0.26(-3.22%)
Jul 19, 2019 7.900 8.114 7.763 8.018 1,051,684 +0.13(+1.59%)
Jul 18, 2019 8.159 8.292 7.789 7.893 1,051,824 -0.35(-4.30%)
Jul 17, 2019 8.543 8.624 8.225 8.247 1,292,741 -0.32(-3.79%)
Jul 16, 2019 8.653 8.831 8.535 8.572 836,647 -0.19(-2.19%)
Jul 15, 2019 8.845 8.904 8.616 8.764 793,705 -0.05(-0.59%)
Jul 12, 2019 8.535 8.882 8.535 8.816 790,557 +0.31(+3.65%)
Jul 11, 2019 8.616 8.698 8.439 8.506 839,221 -0.13(-1.45%)
Jul 10, 2019 8.860 8.904 8.461 8.631 1,009,790 -0.18(-2.01%)
Jul 09, 2019 8.860 8.963 8.712 8.808 468,001 -0.10(-1.16%)
Jul 08, 2019 8.919 9.214 8.890 8.912 384,634 -0.13(-1.39%)
Jul 05, 2019 8.786 9.100 8.712 9.037 442,885 +0.21(+2.43%)
Jul 03, 2019 8.735 8.941 8.712 8.823 297,424 +0.13(+1.44%)
Jul 02, 2019 9.008 9.045 8.668 8.698 532,061 -0.29(-3.20%)
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.