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 (%)
Mar 31, 2020 4.594 4.789 4.322 4.431 1,525,291 -0.18(-3.89%)
Mar 30, 2020 5.248 5.349 4.174 4.610 3,173,707 -0.66(-12.56%)
Mar 27, 2020 5.108 5.392 4.777 5.272 2,967,601 -0.23(-4.11%)
Mar 26, 2020 5.451 6.004 5.180 5.497 3,142,933 +0.34(+6.65%)
Mar 25, 2020 5.085 6.214 4.688 5.155 4,267,669 +0.24(+4.91%)
Mar 24, 2020 4.415 5.093 4.337 4.913 3,175,176 +1.11(+29.04%)
Mar 23, 2020 3.364 3.886 3.317 3.808 2,711,763 +0.48(+14.52%)
Mar 20, 2020 3.504 3.925 3.130 3.325 4,758,975 +0.30(+9.77%)
Mar 19, 2020 3.294 3.652 2.819 3.029 2,936,762 +0.02(+0.52%)
Mar 18, 2020 4.267 4.291 2.647 3.013 4,052,744 -1.50(-33.16%)
Mar 17, 2020 4.680 5.412 4.205 4.509 2,017,294 -0.09(-1.86%)
Mar 16, 2020 4.407 6.011 4.306 4.594 2,290,706 -0.72(-13.49%)
Mar 13, 2020 5.264 5.599 4.867 5.311 2,607,245 +0.71(+15.46%)
Mar 12, 2020 4.941 5.169 4.410 4.599 3,022,934 -1.18(-20.47%)
Mar 11, 2020 6.747 6.747 5.620 5.784 2,658,322 -1.23(-17.53%)
Mar 10, 2020 6.839 7.013 6.451 7.013 2,555,467 +0.58(+9.09%)
Mar 09, 2020 7.362 7.468 6.391 6.429 2,036,512 -1.26(-16.39%)
Mar 06, 2020 7.840 8.212 7.575 7.689 2,157,075 -0.33(-4.16%)
Mar 05, 2020 9.146 9.191 7.985 8.023 1,609,750 -1.28(-13.71%)
Mar 04, 2020 9.738 9.966 9.153 9.298 1,026,795 -0.31(-3.24%)
Mar 03, 2020 10.62 10.69 9.548 9.609 1,439,046 -0.95(-8.99%)
Mar 02, 2020 10.62 10.65 9.328 10.56 1,568,185 +0.17(+1.68%)
Feb 28, 2020 9.928 10.94 9.814 10.38 1,492,508 -0.02(-0.15%)
Feb 27, 2020 10.71 10.96 9.897 10.40 1,357,480 -0.64(-5.78%)
Feb 26, 2020 11.51 11.72 10.94 11.04 1,766,022 -0.28(-2.48%)
Feb 25, 2020 12.07 12.11 11.20 11.32 971,162 -0.68(-5.63%)
Feb 24, 2020 11.91 12.31 11.76 11.99 836,153 -0.38(-3.07%)
Feb 21, 2020 12.49 12.68 12.28 12.37 593,814 -0.14(-1.15%)
Feb 20, 2020 12.17 12.88 12.17 12.52 626,761 +0.27(+2.23%)
Feb 19, 2020 12.13 12.42 12.04 12.24 464,180 +0.15(+1.26%)
Feb 18, 2020 12.04 12.33 11.88 12.09 632,973 -0.06(-0.50%)
Feb 14, 2020 12.07 12.23 11.98 12.15 452,442 +0.09(+0.75%)
Feb 13, 2020 11.67 12.10 11.61 12.06 424,441 +0.33(+2.78%)
Feb 12, 2020 11.46 11.85 11.16 11.73 681,483 +0.34(+3.00%)
Feb 11, 2020 11.85 11.85 11.24 11.39 665,131 -0.27(-2.28%)
Feb 10, 2020 11.75 11.95 11.54 11.66 475,377 -0.05(-0.39%)
Feb 07, 2020 11.91 11.91 11.57 11.70 295,392 -0.25(-2.10%)
Feb 06, 2020 12.31 12.43 11.70 11.95 586,510 -0.25(-2.05%)
Feb 05, 2020 12.14 12.29 11.91 12.20 379,911 +0.20(+1.64%)
Feb 04, 2020 12.12 12.29 11.89 12.01 495,789 +0.03(+0.25%)
Feb 03, 2020 11.95 12.14 11.83 11.98 367,636 +0.16(+1.35%)
Jan 31, 2020 12.08 12.49 11.76 11.82 798,692 -0.07(-0.57%)
Jan 30, 2020 11.89 12.03 11.53 11.89 437,141 -0.14(-1.20%)
Jan 29, 2020 12.05 12.20 11.89 12.03 323,304 +0.06(+0.51%)
Jan 28, 2020 11.99 12.14 11.72 11.97 455,632 -0.03(-0.25%)
Jan 27, 2020 12.07 12.43 11.90 12.00 692,211 -0.47(-3.77%)
Jan 24, 2020 12.80 12.80 12.20 12.47 571,153 -0.30(-2.38%)
Jan 23, 2020 12.50 12.83 12.23 12.77 653,283 -0.02(-0.12%)
Jan 22, 2020 12.45 12.85 12.39 12.79 799,892 +0.46(+3.76%)
Jan 21, 2020 12.32 12.36 12.14 12.33 767,424 -0.07(-0.55%)
Jan 17, 2020 12.49 12.64 12.28 12.39 582,220 +0.02(+0.12%)
Jan 16, 2020 12.64 12.74 12.20 12.38 894,636 -0.14(-1.15%)
Jan 15, 2020 11.94 12.71 11.94 12.52 1,828,953 +0.52(+4.30%)
Jan 14, 2020 11.51 12.87 11.42 12.01 2,832,697 +1.00(+9.10%)
Jan 13, 2020 10.22 11.12 10.18 11.01 1,232,080 +0.86(+8.45%)
Jan 10, 2020 9.897 10.24 9.829 10.15 740,852 +0.22(+2.22%)
Jan 09, 2020 10.31 10.31 9.791 9.928 744,609 -0.35(-3.40%)
Jan 08, 2020 10.11 10.38 10.11 10.28 689,358 +0.20(+1.96%)
Jan 07, 2020 9.988 10.44 9.495 10.08 1,349,966 -0.15(-1.48%)
Jan 06, 2020 10.63 10.72 10.20 10.23 1,015,431 -0.51(-4.73%)
Jan 03, 2020 10.73 11.03 10.63 10.74 785,253 -0.19(-1.74%)
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.