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

Camping World Holdings Inc (NY: CWH )

20.10 -0.03 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 9.241 9.719 9.196 9.264 1,223,559 +0.07(+0.73%)
Jun 27, 2019 8.823 9.196 8.704 9.196 886,057 +0.43(+4.94%)
Jun 26, 2019 8.451 8.801 8.428 8.764 780,764 +0.34(+4.07%)
Jun 25, 2019 8.585 8.652 8.309 8.421 809,544 -0.17(-2.00%)
Jun 24, 2019 8.928 8.950 8.548 8.592 937,307 -0.36(-4.00%)
Jun 21, 2019 9.077 9.204 8.868 8.950 1,279,736 -0.18(-1.96%)
Jun 20, 2019 9.457 9.457 8.984 9.129 677,308 -0.13(-1.37%)
Jun 19, 2019 9.271 9.532 9.159 9.256 781,286 -0.05(-0.56%)
Jun 18, 2019 9.167 9.666 9.129 9.308 946,354 +0.21(+2.30%)
Jun 17, 2019 9.211 9.454 9.070 9.099 778,212 -0.12(-1.29%)
Jun 14, 2019 9.316 9.316 9.055 9.219 865,179 +0.07(+0.82%)
Jun 13, 2019 9.062 9.361 9.062 9.144 605,274 +0.15(+1.69%)
Jun 12, 2019 9.133 9.256 8.772 8.993 799,289 -0.12(-1.29%)
Jun 11, 2019 8.875 9.191 8.834 9.110 925,331 +0.33(+3.78%)
Jun 10, 2019 8.875 9.096 8.727 8.779 891,433 -0.02(-0.25%)
Jun 07, 2019 8.691 8.867 8.676 8.801 846,709 -0.10(-1.16%)
Jun 06, 2019 8.823 8.941 8.610 8.904 543,560 +0.03(+0.33%)
Jun 05, 2019 8.853 8.941 8.676 8.875 1,011,971 -0.04(-0.41%)
Jun 04, 2019 8.197 8.963 8.180 8.912 1,331,859 +0.82(+10.20%)
Jun 03, 2019 7.873 8.182 7.792 8.087 1,497,273 +0.33(+4.27%)
May 31, 2019 7.829 7.847 7.453 7.755 1,053,363 -0.13(-1.59%)
May 30, 2019 7.969 8.109 7.824 7.881 799,522 -0.05(-0.65%)
May 29, 2019 8.153 8.160 7.645 7.932 1,841,537 -0.23(-2.80%)
May 28, 2019 8.101 8.256 8.050 8.160 1,160,710 +0.06(+0.73%)
May 24, 2019 8.315 8.433 8.050 8.101 1,298,034 -0.15(-1.79%)
May 23, 2019 8.249 8.322 8.035 8.249 786,384 -0.08(-0.97%)
May 22, 2019 8.698 8.731 8.330 8.330 708,481 -0.43(-4.96%)
May 21, 2019 8.764 8.842 8.698 8.764 933,787 +0.04(+0.42%)
May 20, 2019 8.764 8.860 8.595 8.727 991,996 -0.09(-1.00%)
May 17, 2019 8.912 9.037 8.698 8.816 1,625,394 -0.22(-2.44%)
May 16, 2019 9.074 9.471 9.022 9.037 1,324,086 -0.03(-0.32%)
May 15, 2019 8.978 9.125 8.735 9.066 1,021,760 +0.04(+0.49%)
May 14, 2019 8.713 9.179 8.654 9.022 1,746,577 +0.66(+7.83%)
May 13, 2019 8.264 8.462 7.969 8.367 2,035,422 -0.12(-1.39%)
May 10, 2019 8.779 8.858 8.304 8.484 3,826,214 -0.38(-4.24%)
May 09, 2019 9.574 9.766 8.135 8.860 7,280,385 -1.45(-14.07%)
May 08, 2019 10.62 10.64 10.25 10.31 1,320,887 -0.32(-3.05%)
May 07, 2019 10.93 10.93 10.50 10.63 748,748 -0.31(-2.83%)
May 06, 2019 10.64 11.05 10.50 10.94 972,815 +0.18(+1.71%)
May 03, 2019 10.70 10.80 10.63 10.76 640,055 +0.11(+1.04%)
May 02, 2019 10.64 10.77 10.46 10.65 820,860 -0.06(-0.55%)
May 01, 2019 11.01 11.17 10.65 10.71 744,080 -0.28(-2.55%)
Apr 30, 2019 11.09 11.19 10.78 10.99 650,024 -0.15(-1.32%)
Apr 29, 2019 10.96 11.22 10.88 11.14 941,793 +0.22(+2.02%)
Apr 26, 2019 10.10 10.92 10.03 10.91 1,457,708 +0.97(+9.78%)
Apr 25, 2019 10.15 10.24 9.818 9.943 828,944 -0.23(-2.24%)
Apr 24, 2019 10.08 10.34 9.971 10.17 779,422 +0.14(+1.39%)
Apr 23, 2019 9.943 10.13 9.619 10.03 1,916,554 +0.13(+1.26%)
Apr 22, 2019 10.69 10.69 9.899 9.906 1,774,607 -0.78(-7.31%)
Apr 18, 2019 10.97 11.04 9.604 10.69 2,025,938 -0.34(-3.07%)
Apr 17, 2019 11.08 11.17 10.95 11.03 624,374 +0.01(+0.07%)
Apr 16, 2019 10.73 11.07 10.61 11.02 630,049 +0.19(+1.77%)
Apr 15, 2019 10.92 10.93 10.64 10.83 471,889 -0.04(-0.41%)
Apr 12, 2019 11.12 11.19 10.78 10.87 676,036 -0.16(-1.47%)
Apr 11, 2019 10.86 11.18 10.72 11.03 843,916 +0.19(+1.77%)
Apr 10, 2019 10.58 10.86 10.50 10.84 427,732 +0.27(+2.58%)
Apr 09, 2019 10.78 10.84 10.55 10.57 722,673 -0.35(-3.17%)
Apr 08, 2019 10.77 10.93 10.63 10.91 830,023 +0.25(+2.35%)
Apr 05, 2019 10.66 10.78 10.50 10.66 659,743 +0.05(+0.49%)
Apr 04, 2019 10.16 10.68 10.11 10.61 1,004,485 +0.49(+4.88%)
Apr 03, 2019 10.05 10.24 9.987 10.12 733,777 +0.13(+1.25%)
Apr 02, 2019 10.30 10.34 9.972 9.994 1,104,858 -0.29(-2.86%)
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.