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

Camping World Holdings Inc (NY: CWH )

18.47 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Sep 30, 2019 6.433 6.787 6.433 6.705 1,806,949 +0.31(+4.83%)
Sep 27, 2019 6.328 6.562 6.230 6.396 1,357,430 +0.07(+1.07%)
Sep 26, 2019 6.328 6.433 6.238 6.328 734,791 -0.02(-0.36%)
Sep 25, 2019 6.358 6.592 6.298 6.351 910,237 -0.01(-0.12%)
Sep 24, 2019 6.772 6.825 6.223 6.358 1,203,751 -0.35(-5.17%)
Sep 23, 2019 6.516 6.757 6.366 6.705 695,773 +0.11(+1.60%)
Sep 20, 2019 6.531 6.776 6.475 6.599 2,642,913 +0.03(+0.46%)
Sep 19, 2019 6.720 6.810 6.531 6.569 877,173 -0.14(-2.02%)
Sep 18, 2019 6.803 6.810 6.539 6.705 1,013,704 -0.11(-1.66%)
Sep 17, 2019 6.908 6.983 6.721 6.818 1,061,150 -0.11(-1.63%)
Sep 16, 2019 7.014 7.224 6.878 6.931 1,085,040 -0.15(-2.13%)
Sep 13, 2019 7.044 7.307 6.931 7.081 854,732 +0.11(+1.55%)
Sep 12, 2019 7.114 7.374 6.885 6.973 896,542 -0.10(-1.36%)
Sep 11, 2019 6.885 7.099 6.699 7.070 915,599 +0.20(+2.91%)
Sep 10, 2019 6.358 6.885 6.344 6.870 1,402,967 +0.53(+8.29%)
Sep 09, 2019 5.854 6.403 5.847 6.344 1,233,076 +0.53(+9.04%)
Sep 06, 2019 5.943 5.995 5.788 5.817 997,340 -0.12(-2.00%)
Sep 05, 2019 5.743 6.040 5.684 5.936 1,036,233 +0.18(+3.09%)
Sep 04, 2019 5.410 5.788 5.276 5.758 1,698,371 +0.27(+5.00%)
Sep 03, 2019 5.632 5.710 5.484 5.484 958,397 -0.15(-2.63%)
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%)
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.