Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.19 15.44 14.87 15.21 1,273,004 +0.04(+0.24%)
Sep 27, 2018 15.30 15.87 15.17 15.17 1,919,635 -0.24(-1.53%)
Sep 26, 2018 14.87 15.77 14.83 15.41 3,389,388 +0.60(+4.05%)
Sep 25, 2018 14.69 14.89 14.09 14.81 3,566,201 +0.19(+1.27%)
Sep 24, 2018 15.57 15.61 14.30 14.62 4,274,710 -1.11(-7.07%)
Sep 21, 2018 15.42 15.99 15.41 15.74 3,681,912 +0.36(+2.32%)
Sep 20, 2018 14.91 15.42 14.87 15.38 2,064,990 -0.02(-0.14%)
Sep 19, 2018 15.23 15.59 15.22 15.40 2,190,451 +0.15(+0.98%)
Sep 18, 2018 15.19 15.73 14.79 15.25 2,954,583 +0.09(+0.56%)
Sep 17, 2018 14.81 15.53 14.57 15.17 5,356,766 +0.96(+6.78%)
Sep 14, 2018 13.61 14.26 13.50 14.20 2,262,277 +0.63(+4.62%)
Sep 13, 2018 13.63 13.93 13.30 13.58 1,821,621 +0.07(+0.55%)
Sep 12, 2018 13.98 14.05 13.47 13.50 2,133,129 -0.50(-3.54%)
Sep 11, 2018 14.41 14.41 13.69 14.00 2,424,882 -0.37(-2.56%)
Sep 10, 2018 14.73 14.73 14.30 14.36 1,582,653 -0.16(-1.07%)
Sep 07, 2018 14.07 14.65 13.95 14.52 2,076,808 +0.45(+3.17%)
Sep 06, 2018 14.73 14.89 13.98 14.07 1,688,785 -0.65(-4.42%)
Sep 05, 2018 14.51 14.89 14.35 14.73 1,190,876 +0.11(+0.78%)
Sep 04, 2018 14.56 14.75 14.38 14.61 962,556 -0.04(-0.29%)
Aug 31, 2018 14.65 14.65 14.65 0 +0.67(+4.81%)
Aug 30, 2018 14.57 14.65 13.80 13.98 2,207,228 -0.57(-3.89%)
Aug 29, 2018 14.71 14.83 14.52 14.55 2,038,815 -0.14(-0.96%)
Aug 28, 2018 14.86 14.86 14.49 14.69 1,013,105 -0.03(-0.19%)
Aug 27, 2018 14.58 15.02 14.42 14.72 2,489,029 +0.22(+1.51%)
Aug 24, 2018 14.72 14.90 14.39 14.50 1,748,103 -0.22(-1.49%)
Aug 23, 2018 14.85 14.97 14.41 14.72 1,539,565 -0.18(-1.19%)
Aug 22, 2018 14.58 14.95 14.27 14.90 1,862,050 +0.31(+2.14%)
Aug 21, 2018 14.32 14.71 14.18 14.58 1,846,199 +0.33(+2.28%)
Aug 20, 2018 14.03 14.36 13.80 14.26 2,676,757 +0.27(+1.92%)
Aug 17, 2018 15.34 15.47 13.98 13.99 5,818,767 -1.47(-9.52%)
Aug 16, 2018 15.16 15.66 15.01 15.46 2,676,365 +0.30(+2.01%)
Aug 15, 2018 14.36 15.20 14.16 15.16 2,241,280 +0.64(+4.44%)
Aug 14, 2018 14.63 14.80 14.32 14.51 2,394,042 +0.01(+0.05%)
Aug 13, 2018 14.20 14.74 14.03 14.51 3,877,442 +0.59(+4.22%)
Aug 10, 2018 14.58 14.73 13.90 13.92 2,518,710 -0.88(-5.93%)
Aug 09, 2018 13.61 14.83 13.58 14.80 3,670,489 +1.32(+9.82%)
Aug 08, 2018 14.90 14.94 13.45 13.47 8,669,738 -2.24(-14.27%)
Aug 07, 2018 15.31 15.99 15.06 15.72 3,446,538 +0.48(+3.16%)
Aug 06, 2018 15.48 15.55 15.04 15.24 2,092,725 -0.22(-1.42%)
Aug 03, 2018 15.14 15.67 15.14 15.45 1,871,473 +0.33(+2.20%)
Aug 02, 2018 14.82 15.36 14.81 15.12 1,987,963 +0.26(+1.76%)
Aug 01, 2018 15.66 15.72 14.53 14.86 3,639,891 -0.83(-5.28%)
Jul 31, 2018 15.64 15.96 15.57 15.69 1,560,441 +0.05(+0.32%)
Jul 30, 2018 16.29 16.59 15.43 15.64 3,226,773 -0.62(-3.79%)
Jul 27, 2018 16.55 16.68 16.01 16.25 1,794,738 -0.14(-0.86%)
Jul 26, 2018 15.91 16.73 15.79 16.40 2,123,684 +0.48(+3.02%)
Jul 25, 2018 16.02 16.02 15.32 15.91 3,009,671 -0.24(-1.49%)
Jul 24, 2018 17.27 17.30 16.06 16.16 2,423,354 -1.04(-6.05%)
Jul 23, 2018 17.34 17.51 16.84 17.20 1,413,790 -0.28(-1.58%)
Jul 20, 2018 17.58 17.59 17.22 17.47 1,137,148 -0.11(-0.64%)
Jul 19, 2018 17.38 17.68 17.28 17.58 1,043,279 +0.17(+0.98%)
Jul 18, 2018 17.93 18.00 17.31 17.41 1,686,105 -0.54(-3.00%)
Jul 17, 2018 17.69 17.97 17.54 17.95 1,525,880 +0.20(+1.12%)
Jul 16, 2018 18.65 18.70 17.66 17.75 2,220,686 -0.90(-4.82%)
Jul 13, 2018 18.76 19.23 18.65 18.65 1,399,275 -0.08(-0.45%)
Jul 12, 2018 18.36 18.82 18.22 18.74 1,270,739 +0.41(+2.24%)
Jul 11, 2018 18.22 18.66 17.89 18.33 1,799,391 -0.07(-0.38%)
Jul 10, 2018 18.72 18.83 18.06 18.40 2,392,463 -0.43(-2.29%)
Jul 09, 2018 18.78 19.00 18.45 18.83 1,935,846 +0.21(+1.10%)
Jul 06, 2018 17.71 18.68 17.63 18.62 2,111,091 +0.90(+5.07%)
Jul 05, 2018 17.18 17.83 17.03 17.73 1,437,055 +0.64(+3.77%)
Jul 03, 2018 17.08 17.08 17.08 0 -0.27(-1.55%)
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.