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 (%)
Apr 30, 2019 10.98 11.08 10.67 10.88 656,642 -0.15(-1.32%)
Apr 29, 2019 10.85 11.10 10.77 11.02 951,381 +0.22(+2.02%)
Apr 26, 2019 10.00 10.81 9.926 10.80 1,472,550 +0.96(+9.78%)
Apr 25, 2019 10.05 10.14 9.719 9.843 837,383 -0.23(-2.24%)
Apr 24, 2019 9.981 10.24 9.871 10.07 787,357 +0.14(+1.39%)
Apr 23, 2019 9.843 10.02 9.522 9.930 1,936,067 +0.12(+1.26%)
Apr 22, 2019 10.58 10.58 9.799 9.806 1,792,674 -0.77(-7.31%)
Apr 18, 2019 10.86 10.93 9.507 10.58 2,046,564 -0.34(-3.07%)
Apr 17, 2019 10.97 11.05 10.84 10.91 630,731 +0.01(+0.07%)
Apr 16, 2019 10.62 10.96 10.50 10.91 636,463 +0.19(+1.77%)
Apr 15, 2019 10.81 10.82 10.54 10.72 476,694 -0.04(-0.41%)
Apr 12, 2019 11.01 11.07 10.67 10.76 682,919 -0.16(-1.47%)
Apr 11, 2019 10.75 11.07 10.62 10.92 852,508 +0.19(+1.77%)
Apr 10, 2019 10.47 10.75 10.39 10.73 432,087 +0.27(+2.58%)
Apr 09, 2019 10.67 10.73 10.45 10.46 730,031 -0.34(-3.17%)
Apr 08, 2019 10.66 10.82 10.53 10.80 838,474 +0.25(+2.35%)
Apr 05, 2019 10.56 10.67 10.40 10.56 666,460 +0.05(+0.49%)
Apr 04, 2019 10.05 10.57 10.01 10.51 1,014,712 +0.49(+4.88%)
Apr 03, 2019 9.952 10.13 9.886 10.02 741,248 +0.12(+1.25%)
Apr 02, 2019 10.20 10.24 9.872 9.894 1,116,106 -0.29(-2.86%)
Apr 01, 2019 10.14 10.45 10.07 10.19 1,362,181 +0.04(+0.43%)
Mar 29, 2019 10.39 10.51 10.04 10.14 824,743 -0.22(-2.11%)
Mar 28, 2019 10.42 10.56 10.13 10.36 649,429 +0.02(+0.21%)
Mar 27, 2019 10.09 10.45 10.02 10.34 906,400 +0.28(+2.83%)
Mar 26, 2019 9.886 10.20 9.886 10.05 805,188 +0.12(+1.17%)
Mar 25, 2019 9.682 10.23 9.682 9.937 1,120,707 +0.27(+2.79%)
Mar 22, 2019 10.10 10.20 9.660 9.668 839,007 -0.56(-5.49%)
Mar 21, 2019 9.770 10.29 9.745 10.23 1,437,947 +0.46(+4.70%)
Mar 20, 2019 9.697 9.832 9.296 9.770 1,587,130 +0.26(+2.68%)
Mar 19, 2019 9.500 9.799 9.267 9.514 1,602,734 -0.28(-2.90%)
Mar 18, 2019 9.843 10.00 9.784 9.799 959,684 -0.04(-0.44%)
Mar 15, 2019 9.420 9.894 9.230 9.843 1,657,853 +0.54(+5.80%)
Mar 14, 2019 9.551 9.617 9.237 9.303 1,025,520 -0.24(-2.50%)
Mar 13, 2019 9.966 10.14 9.527 9.541 1,762,812 -0.25(-2.50%)
Mar 12, 2019 9.743 9.873 9.314 9.786 1,068,935 +0.15(+1.57%)
Mar 11, 2019 9.181 9.772 9.102 9.635 1,453,834 +0.32(+3.48%)
Mar 08, 2019 8.821 9.664 8.468 9.311 2,836,648 +0.04(+0.39%)
Mar 07, 2019 9.275 9.520 9.167 9.275 1,511,548 +0.06(+0.70%)
Mar 06, 2019 9.174 9.476 9.060 9.210 1,256,112 -0.19(-2.07%)
Mar 05, 2019 9.145 9.498 9.087 9.404 849,994 +0.35(+3.90%)
Mar 04, 2019 9.347 9.462 8.958 9.051 1,563,947 -0.32(-3.46%)
Mar 01, 2019 9.195 9.527 9.188 9.376 1,642,430 +0.08(+0.85%)
Feb 28, 2019 10.15 10.23 8.958 9.296 4,349,482 -0.99(-9.66%)
Feb 27, 2019 10.50 10.87 10.15 10.29 2,058,797 -0.27(-2.53%)
Feb 26, 2019 10.82 10.82 10.54 10.56 881,495 -0.25(-2.33%)
Feb 25, 2019 10.85 11.03 10.57 10.81 1,321,494 +0.07(+0.67%)
Feb 22, 2019 10.72 10.82 10.56 10.74 1,071,271 -0.02(-0.20%)
Feb 21, 2019 11.02 11.21 10.72 10.76 971,815 -0.22(-2.03%)
Feb 20, 2019 11.03 11.16 10.87 10.98 1,144,144 -0.04(-0.39%)
Feb 19, 2019 10.85 11.19 10.72 11.03 1,166,041 +0.14(+1.32%)
Feb 15, 2019 10.88 11.21 10.56 10.88 1,042,546 -0.09(-0.85%)
Feb 14, 2019 10.80 11.16 10.55 10.98 1,391,792 +0.14(+1.26%)
Feb 13, 2019 10.18 10.93 10.18 10.84 1,338,565 +0.67(+6.59%)
Feb 12, 2019 9.959 10.33 9.866 10.17 866,838 +0.30(+3.07%)
Feb 11, 2019 9.981 10.10 9.678 9.866 904,018 -0.01(-0.07%)
Feb 08, 2019 9.736 10.05 9.664 9.873 1,068,357 -0.01(-0.07%)
Feb 07, 2019 10.12 10.18 9.635 9.880 1,249,106 -0.25(-2.49%)
Feb 06, 2019 10.21 10.49 10.07 10.13 1,134,633 -0.04(-0.35%)
Feb 05, 2019 10.42 10.55 10.14 10.17 805,293 -0.14(-1.40%)
Feb 04, 2019 10.20 10.51 10.09 10.31 748,169 +0.10(+0.99%)
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.