Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.80 11.25 10.73 11.19 958,114 +0.31(+2.86%)
Dec 30, 2019 11.03 11.13 10.79 10.88 841,576 -0.14(-1.24%)
Dec 27, 2019 10.92 11.16 10.92 11.01 460,216 +0.14(+1.26%)
Dec 26, 2019 11.03 11.13 10.73 10.88 611,966 -0.18(-1.65%)
Dec 24, 2019 11.11 11.21 10.90 11.06 271,017 -0.13(-1.15%)
Dec 23, 2019 11.23 11.23 11.00 11.19 571,520 -0.07(-0.61%)
Dec 20, 2019 11.09 11.31 10.91 11.26 1,187,761 +0.29(+2.63%)
Dec 19, 2019 10.94 11.22 10.80 10.97 795,020 +0.04(+0.35%)
Dec 18, 2019 10.62 11.20 10.50 10.93 1,311,644 +0.36(+3.45%)
Dec 17, 2019 10.45 10.66 10.37 10.57 599,066 +0.11(+1.09%)
Dec 16, 2019 10.03 10.60 9.928 10.45 894,788 +0.49(+4.87%)
Dec 13, 2019 10.35 10.36 9.920 9.966 744,541 -0.38(-3.72%)
Dec 12, 2019 10.33 10.57 10.25 10.35 732,571 +0.01(+0.15%)
Dec 11, 2019 9.982 10.34 9.885 10.34 723,798 +0.41(+4.08%)
Dec 10, 2019 9.630 9.997 9.450 9.930 935,959 +0.25(+2.56%)
Dec 09, 2019 10.13 10.19 9.675 9.682 1,089,295 -0.54(-5.29%)
Dec 06, 2019 10.15 10.49 10.12 10.22 896,398 +0.24(+2.41%)
Dec 05, 2019 10.02 10.14 9.795 9.982 563,235 +0.02(+0.15%)
Dec 04, 2019 9.427 10.19 9.427 9.967 1,394,455 +0.58(+6.16%)
Dec 03, 2019 8.819 9.457 8.706 9.389 1,074,696 +0.31(+3.39%)
Dec 02, 2019 9.044 9.262 8.995 9.082 429,118 +0.05(+0.50%)
Nov 29, 2019 9.007 9.194 8.887 9.037 517,081 -0.01(-0.08%)
Nov 27, 2019 9.082 9.194 8.909 9.044 677,761 +0.04(+0.42%)
Nov 26, 2019 9.104 9.262 8.984 9.007 610,939 -0.17(-1.80%)
Nov 25, 2019 9.254 9.254 8.969 9.172 705,768 +0.05(+0.58%)
Nov 22, 2019 8.947 9.202 8.924 9.119 509,886 +0.20(+2.19%)
Nov 21, 2019 9.239 9.299 8.887 8.924 794,559 -0.26(-2.78%)
Nov 20, 2019 9.209 9.299 9.037 9.179 819,278 -0.07(-0.73%)
Nov 19, 2019 8.932 9.262 8.789 9.247 770,340 +0.24(+2.67%)
Nov 18, 2019 9.247 9.435 8.973 9.007 903,294 -0.18(-1.96%)
Nov 15, 2019 9.157 9.221 8.962 9.187 853,230 +0.11(+1.16%)
Nov 14, 2019 9.037 9.412 8.977 9.082 1,207,327 +0.00(+0.00%)
Nov 13, 2019 8.376 9.142 8.219 9.082 2,060,825 +0.67(+7.94%)
Nov 12, 2019 8.226 8.481 8.001 8.414 1,128,617 +0.17(+2.00%)
Nov 11, 2019 8.031 8.721 7.896 8.249 1,666,226 +0.29(+3.58%)
Nov 08, 2019 6.755 8.376 6.500 7.963 2,215,549 +1.21(+17.89%)
Nov 07, 2019 7.461 7.671 7.295 6.755 1,103,762 -0.60(-8.16%)
Nov 06, 2019 7.431 7.468 7.250 7.355 650,223 -0.14(-1.80%)
Nov 05, 2019 7.235 7.581 7.213 7.491 1,186,539 +0.29(+3.96%)
Nov 04, 2019 7.220 7.348 7.123 7.205 866,026 +0.03(+0.42%)
Nov 01, 2019 7.145 7.235 7.048 7.175 640,456 +0.08(+1.16%)
Oct 31, 2019 7.386 7.416 6.991 7.093 847,352 -0.40(-5.31%)
Oct 30, 2019 7.506 7.558 7.423 7.491 590,141 -0.02(-0.20%)
Oct 29, 2019 7.386 7.558 7.310 7.506 792,929 +0.13(+1.73%)
Oct 28, 2019 7.370 7.573 7.310 7.378 612,247 +0.02(+0.31%)
Oct 25, 2019 7.108 7.506 7.108 7.355 790,477 +0.20(+2.73%)
Oct 24, 2019 7.355 7.431 7.093 7.160 441,781 -0.23(-3.05%)
Oct 23, 2019 7.078 7.477 6.980 7.386 917,956 +0.29(+4.13%)
Oct 22, 2019 6.748 7.093 6.676 7.093 1,077,278 +0.35(+5.23%)
Oct 21, 2019 6.687 6.849 6.612 6.740 820,807 +0.13(+1.93%)
Oct 18, 2019 6.702 6.755 6.575 6.612 558,517 -0.14(-2.11%)
Oct 17, 2019 6.838 6.913 6.710 6.755 559,814 -0.02(-0.33%)
Oct 16, 2019 6.642 6.950 6.642 6.778 887,953 +0.10(+1.46%)
Oct 15, 2019 6.515 6.916 6.477 6.680 868,815 +0.18(+2.77%)
Oct 14, 2019 6.552 6.605 6.365 6.500 608,626 -0.06(-0.92%)
Oct 11, 2019 6.155 6.630 6.102 6.560 1,382,969 +0.62(+10.49%)
Oct 10, 2019 5.877 6.080 5.854 5.937 594,406 +0.04(+0.64%)
Oct 09, 2019 6.004 6.102 5.899 5.899 601,337 -0.05(-0.76%)
Oct 08, 2019 6.357 6.357 5.929 5.944 2,669,036 -0.50(-7.80%)
Oct 07, 2019 6.417 6.500 6.335 6.447 752,864 -0.01(-0.12%)
Oct 04, 2019 6.522 6.605 6.327 6.455 737,317 -0.06(-0.92%)
Oct 03, 2019 6.552 6.680 6.399 6.515 2,717,353 -0.11(-1.59%)
Oct 02, 2019 6.657 6.740 6.485 6.620 1,442,593 -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.