Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.84 11.29 10.77 11.23 954,583 +0.31(+2.86%)
Dec 30, 2019 11.07 11.18 10.83 10.92 838,475 -0.14(-1.24%)
Dec 27, 2019 10.96 11.21 10.96 11.05 458,520 +0.14(+1.26%)
Dec 26, 2019 11.07 11.18 10.77 10.92 609,711 -0.18(-1.65%)
Dec 24, 2019 11.15 11.25 10.94 11.10 270,018 -0.13(-1.15%)
Dec 23, 2019 11.27 11.27 11.04 11.23 569,414 -0.07(-0.61%)
Dec 20, 2019 11.13 11.35 10.95 11.30 1,183,383 +0.29(+2.63%)
Dec 19, 2019 10.98 11.26 10.84 11.01 792,090 +0.04(+0.35%)
Dec 18, 2019 10.66 11.24 10.54 10.97 1,306,810 +0.37(+3.45%)
Dec 17, 2019 10.49 10.70 10.41 10.60 596,858 +0.11(+1.09%)
Dec 16, 2019 10.07 10.63 9.964 10.49 891,490 +0.49(+4.87%)
Dec 13, 2019 10.39 10.40 9.957 10.00 741,797 -0.39(-3.72%)
Dec 12, 2019 10.37 10.61 10.29 10.39 729,871 +0.02(+0.15%)
Dec 11, 2019 10.02 10.38 9.921 10.37 721,130 +0.41(+4.08%)
Dec 10, 2019 9.665 10.03 9.484 9.967 932,510 +0.25(+2.56%)
Dec 09, 2019 10.17 10.22 9.710 9.718 1,085,280 -0.54(-5.29%)
Dec 06, 2019 10.19 10.52 10.16 10.26 893,095 +0.24(+2.41%)
Dec 05, 2019 10.06 10.18 9.831 10.02 561,159 +0.02(+0.15%)
Dec 04, 2019 9.462 10.22 9.462 10.00 1,389,316 +0.58(+6.16%)
Dec 03, 2019 8.852 9.492 8.739 9.424 1,070,735 +0.31(+3.39%)
Dec 02, 2019 9.078 9.296 9.029 9.115 427,537 +0.05(+0.50%)
Nov 29, 2019 9.040 9.228 8.919 9.070 515,175 -0.01(-0.08%)
Nov 27, 2019 9.115 9.228 8.942 9.078 675,263 +0.04(+0.42%)
Nov 26, 2019 9.138 9.296 9.017 9.040 608,687 -0.17(-1.80%)
Nov 25, 2019 9.289 9.289 9.002 9.206 703,167 +0.05(+0.58%)
Nov 22, 2019 8.980 9.236 8.957 9.153 508,007 +0.20(+2.19%)
Nov 21, 2019 9.274 9.334 8.919 8.957 791,631 -0.26(-2.78%)
Nov 20, 2019 9.243 9.334 9.070 9.213 816,259 -0.07(-0.73%)
Nov 19, 2019 8.965 9.296 8.822 9.281 767,501 +0.24(+2.67%)
Nov 18, 2019 9.281 9.469 9.006 9.040 899,965 -0.18(-1.96%)
Nov 15, 2019 9.191 9.255 8.995 9.221 850,086 +0.11(+1.16%)
Nov 14, 2019 9.070 9.447 9.010 9.115 1,202,877 +0.00(+0.00%)
Nov 13, 2019 8.407 9.176 8.249 9.115 2,053,230 +0.67(+7.94%)
Nov 12, 2019 8.257 8.513 8.031 8.445 1,124,458 +0.17(+2.00%)
Nov 11, 2019 8.061 8.754 7.925 8.279 1,660,085 +0.29(+3.58%)
Nov 08, 2019 6.780 8.407 6.524 7.993 2,207,383 +1.21(+17.89%)
Nov 07, 2019 7.488 7.699 7.322 6.780 1,099,695 -0.60(-8.16%)
Nov 06, 2019 7.458 7.496 7.277 7.383 647,827 -0.14(-1.80%)
Nov 05, 2019 7.262 7.609 7.240 7.518 1,182,166 +0.29(+3.96%)
Nov 04, 2019 7.247 7.375 7.149 7.232 862,835 +0.03(+0.42%)
Nov 01, 2019 7.172 7.262 7.074 7.202 638,095 +0.08(+1.16%)
Oct 31, 2019 7.413 7.443 7.017 7.119 844,229 -0.40(-5.31%)
Oct 30, 2019 7.533 7.586 7.450 7.518 587,966 -0.02(-0.20%)
Oct 29, 2019 7.413 7.586 7.337 7.533 790,006 +0.13(+1.73%)
Oct 28, 2019 7.398 7.601 7.337 7.405 609,991 +0.02(+0.31%)
Oct 25, 2019 7.134 7.533 7.134 7.383 787,564 +0.20(+2.73%)
Oct 24, 2019 7.383 7.458 7.119 7.187 440,153 -0.23(-3.05%)
Oct 23, 2019 7.104 7.504 7.006 7.413 914,572 +0.29(+4.13%)
Oct 22, 2019 6.772 7.119 6.701 7.119 1,073,308 +0.35(+5.23%)
Oct 21, 2019 6.712 6.874 6.637 6.765 817,782 +0.13(+1.93%)
Oct 18, 2019 6.727 6.780 6.599 6.637 556,458 -0.14(-2.11%)
Oct 17, 2019 6.863 6.938 6.735 6.780 557,751 -0.02(-0.33%)
Oct 16, 2019 6.667 6.976 6.667 6.803 884,680 +0.10(+1.46%)
Oct 15, 2019 6.539 6.942 6.501 6.705 865,613 +0.18(+2.77%)
Oct 14, 2019 6.577 6.629 6.388 6.524 606,383 -0.06(-0.92%)
Oct 11, 2019 6.177 6.655 6.125 6.584 1,377,872 +0.63(+10.49%)
Oct 10, 2019 5.899 6.102 5.876 5.959 592,215 +0.04(+0.64%)
Oct 09, 2019 6.027 6.125 5.921 5.921 599,121 -0.05(-0.76%)
Oct 08, 2019 6.381 6.381 5.951 5.966 2,659,200 -0.50(-7.80%)
Oct 07, 2019 6.441 6.524 6.358 6.471 750,089 -0.01(-0.12%)
Oct 04, 2019 6.546 6.629 6.351 6.479 734,599 -0.06(-0.92%)
Oct 03, 2019 6.577 6.705 6.422 6.539 2,707,339 -0.11(-1.59%)
Oct 02, 2019 6.682 6.765 6.509 6.644 1,437,276 -0.07(-1.01%)
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.