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 (%)
Aug 30, 2019 5.929 6.088 5.602 5.632 1,494,459 -0.24(-4.04%)
Aug 29, 2019 5.662 6.040 5.662 5.869 1,402,746 +0.27(+4.90%)
Aug 28, 2019 5.617 5.817 5.536 5.595 1,411,561 +0.04(+0.67%)
Aug 27, 2019 5.892 5.892 5.439 5.558 1,537,974 -0.39(-6.48%)
Aug 26, 2019 5.929 6.084 5.862 5.943 540,944 +0.09(+1.52%)
Aug 23, 2019 6.032 6.158 5.781 5.854 1,069,263 -0.24(-4.01%)
Aug 22, 2019 6.262 6.325 5.973 6.099 1,215,415 -0.12(-1.91%)
Aug 21, 2019 6.373 6.447 6.062 6.218 802,072 +0.02(+0.36%)
Aug 20, 2019 6.218 6.344 6.077 6.195 821,850 -0.10(-1.65%)
Aug 19, 2019 6.269 6.521 6.244 6.299 1,215,352 +0.16(+2.53%)
Aug 16, 2019 5.780 6.236 5.691 6.143 3,562,143 +0.59(+10.53%)
Aug 15, 2019 5.936 5.973 5.373 5.558 2,112,168 -0.41(-6.83%)
Aug 14, 2019 6.114 6.188 5.914 5.966 1,230,016 -0.26(-4.17%)
Aug 13, 2019 6.195 6.633 6.166 6.225 1,287,882 -0.04(-0.59%)
Aug 12, 2019 6.610 6.781 6.195 6.262 1,221,623 -0.34(-5.16%)
Aug 09, 2019 6.455 6.696 6.425 6.603 1,859,741 +0.15(+2.30%)
Aug 08, 2019 6.432 7.166 6.218 6.455 5,868,390 -1.24(-16.09%)
Aug 07, 2019 7.900 8.011 7.522 7.692 1,800,250 -0.36(-4.51%)
Aug 06, 2019 8.055 8.137 7.774 8.055 780,689 +0.05(+0.65%)
Aug 05, 2019 7.967 8.211 7.811 8.004 1,252,188 -0.13(-1.55%)
Aug 02, 2019 8.122 8.196 7.937 8.130 954,564 -0.09(-1.08%)
Aug 01, 2019 8.708 8.745 8.063 8.218 1,254,028 -0.47(-5.46%)
Jul 31, 2019 8.604 8.960 8.582 8.693 958,534 +0.13(+1.47%)
Jul 30, 2019 8.382 8.567 8.115 8.567 966,528 +0.10(+1.23%)
Jul 29, 2019 8.181 8.567 8.152 8.463 1,077,634 +0.28(+3.44%)
Jul 26, 2019 7.752 8.241 7.692 8.181 1,117,302 +0.07(+0.91%)
Jul 25, 2019 8.263 8.426 7.926 8.107 762,297 -0.16(-1.97%)
Jul 24, 2019 7.855 8.341 7.826 8.270 665,300 +0.42(+5.28%)
Jul 23, 2019 7.848 7.996 7.759 7.855 800,321 +0.07(+0.86%)
Jul 22, 2019 8.092 8.092 7.744 7.789 862,514 -0.26(-3.22%)
Jul 19, 2019 7.929 8.144 7.792 8.048 1,047,808 +0.13(+1.59%)
Jul 18, 2019 8.189 8.322 7.818 7.922 1,047,947 -0.36(-4.30%)
Jul 17, 2019 8.574 8.656 8.256 8.278 1,287,977 -0.33(-3.79%)
Jul 16, 2019 8.685 8.863 8.567 8.604 833,564 -0.19(-2.19%)
Jul 15, 2019 8.878 8.937 8.648 8.797 790,780 -0.05(-0.59%)
Jul 12, 2019 8.567 8.915 8.567 8.848 787,644 +0.31(+3.65%)
Jul 11, 2019 8.648 8.730 8.470 8.537 836,128 -0.13(-1.45%)
Jul 10, 2019 8.893 8.937 8.493 8.663 1,006,068 -0.18(-2.01%)
Jul 09, 2019 8.893 8.997 8.745 8.841 466,276 -0.10(-1.16%)
Jul 08, 2019 8.952 9.249 8.922 8.945 383,217 -0.13(-1.39%)
Jul 05, 2019 8.819 9.134 8.745 9.071 441,253 +0.21(+2.43%)
Jul 03, 2019 8.767 8.974 8.745 8.856 296,328 +0.13(+1.44%)
Jul 02, 2019 9.041 9.078 8.700 8.730 530,100 -0.29(-3.20%)
Jul 01, 2019 9.315 9.538 8.878 9.019 948,859 -0.19(-2.01%)
Jun 28, 2019 9.182 9.656 9.137 9.204 1,231,461 +0.07(+0.73%)
Jun 27, 2019 8.767 9.137 8.648 9.137 891,780 +0.43(+4.94%)
Jun 26, 2019 8.396 8.745 8.374 8.708 785,806 +0.34(+4.07%)
Jun 25, 2019 8.530 8.596 8.256 8.367 814,772 -0.17(-2.00%)
Jun 24, 2019 8.871 8.893 8.493 8.537 943,360 -0.36(-4.00%)
Jun 21, 2019 9.019 9.145 8.811 8.893 1,288,001 -0.18(-1.96%)
Jun 20, 2019 9.397 9.397 8.926 9.071 681,682 -0.13(-1.37%)
Jun 19, 2019 9.212 9.471 9.100 9.197 786,332 -0.05(-0.56%)
Jun 18, 2019 9.108 9.604 9.071 9.249 952,466 +0.21(+2.30%)
Jun 17, 2019 9.152 9.393 9.011 9.041 783,238 -0.12(-1.29%)
Jun 14, 2019 9.256 9.256 8.997 9.160 870,767 +0.07(+0.82%)
Jun 13, 2019 9.004 9.300 9.004 9.086 609,183 +0.15(+1.69%)
Jun 12, 2019 9.074 9.196 8.715 8.935 804,451 -0.12(-1.29%)
Jun 11, 2019 8.818 9.133 8.778 9.052 931,307 +0.33(+3.78%)
Jun 10, 2019 8.818 9.037 8.671 8.723 897,190 -0.02(-0.25%)
Jun 07, 2019 8.635 8.811 8.620 8.745 852,177 -0.10(-1.16%)
Jun 06, 2019 8.767 8.884 8.554 8.847 547,070 +0.03(+0.33%)
Jun 05, 2019 8.796 8.884 8.620 8.818 1,018,506 -0.04(-0.41%)
Jun 04, 2019 8.145 8.906 8.127 8.854 1,340,460 +0.82(+10.20%)
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.