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

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
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 (%)
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.