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

Camping World Holdings Inc (NY: CWH )

21.45 +0.40 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.475 6.831 6.475 6.748 1,795,355 +0.31(+4.83%)
Sep 27, 2019 6.369 6.604 6.270 6.437 1,348,719 +0.07(+1.07%)
Sep 26, 2019 6.369 6.475 6.278 6.369 730,076 -0.02(-0.36%)
Sep 25, 2019 6.399 6.634 6.339 6.392 904,396 -0.01(-0.12%)
Sep 24, 2019 6.816 6.869 6.263 6.399 1,196,026 -0.35(-5.17%)
Sep 23, 2019 6.558 6.801 6.407 6.748 691,309 +0.11(+1.60%)
Sep 20, 2019 6.574 6.820 6.517 6.642 2,625,954 +0.03(+0.46%)
Sep 19, 2019 6.763 6.854 6.574 6.612 871,545 -0.14(-2.02%)
Sep 18, 2019 6.847 6.854 6.581 6.748 1,007,199 -0.11(-1.66%)
Sep 17, 2019 6.953 7.029 6.764 6.862 1,054,341 -0.11(-1.63%)
Sep 16, 2019 7.059 7.271 6.922 6.975 1,078,077 -0.15(-2.13%)
Sep 13, 2019 7.089 7.355 6.975 7.127 849,247 +0.11(+1.55%)
Sep 12, 2019 7.160 7.421 6.929 7.019 890,789 -0.10(-1.36%)
Sep 11, 2019 6.929 7.145 6.743 7.115 909,724 +0.20(+2.91%)
Sep 10, 2019 6.399 6.929 6.385 6.914 1,393,964 +0.53(+8.29%)
Sep 09, 2019 5.892 6.444 5.885 6.385 1,225,164 +0.53(+9.04%)
Sep 06, 2019 5.982 6.034 5.825 5.855 990,941 -0.12(-2.00%)
Sep 05, 2019 5.780 6.079 5.721 5.974 1,029,583 +0.18(+3.09%)
Sep 04, 2019 5.445 5.825 5.311 5.795 1,687,473 +0.28(+5.00%)
Sep 03, 2019 5.669 5.747 5.519 5.519 952,247 -0.15(-2.63%)
Aug 30, 2019 5.967 6.127 5.639 5.669 1,484,869 -0.24(-4.04%)
Aug 29, 2019 5.698 6.079 5.698 5.907 1,393,745 +0.28(+4.90%)
Aug 28, 2019 5.654 5.855 5.572 5.631 1,402,504 +0.04(+0.67%)
Aug 27, 2019 5.930 5.930 5.475 5.594 1,528,106 -0.39(-6.48%)
Aug 26, 2019 5.967 6.123 5.900 5.982 537,473 +0.09(+1.52%)
Aug 23, 2019 6.071 6.198 5.818 5.892 1,062,402 -0.25(-4.01%)
Aug 22, 2019 6.302 6.366 6.012 6.138 1,207,616 -0.12(-1.91%)
Aug 21, 2019 6.414 6.489 6.101 6.258 796,925 +0.02(+0.36%)
Aug 20, 2019 6.258 6.385 6.116 6.235 816,576 -0.10(-1.65%)
Aug 19, 2019 6.310 6.564 6.284 6.340 1,207,553 +0.16(+2.53%)
Aug 16, 2019 5.818 6.276 5.728 6.183 3,539,286 +0.59(+10.53%)
Aug 15, 2019 5.974 6.012 5.407 5.594 2,098,615 -0.41(-6.83%)
Aug 14, 2019 6.153 6.228 5.952 6.004 1,222,123 -0.26(-4.17%)
Aug 13, 2019 6.235 6.675 6.206 6.265 1,279,618 -0.04(-0.59%)
Aug 12, 2019 6.653 6.825 6.235 6.302 1,213,784 -0.34(-5.16%)
Aug 09, 2019 6.496 6.739 6.467 6.646 1,847,808 +0.15(+2.30%)
Aug 08, 2019 6.474 7.212 6.258 6.496 5,830,734 -1.25(-16.09%)
Aug 07, 2019 7.951 8.063 7.570 7.742 1,788,699 -0.37(-4.51%)
Aug 06, 2019 8.107 8.190 7.824 8.107 775,679 +0.05(+0.65%)
Aug 05, 2019 8.018 8.264 7.861 8.055 1,244,153 -0.13(-1.55%)
Aug 02, 2019 8.175 8.249 7.988 8.182 948,439 -0.09(-1.08%)
Aug 01, 2019 8.764 8.801 8.115 8.272 1,245,982 -0.48(-5.46%)
Jul 31, 2019 8.659 9.017 8.637 8.749 952,384 +0.13(+1.47%)
Jul 30, 2019 8.436 8.622 8.167 8.622 960,326 +0.10(+1.23%)
Jul 29, 2019 8.234 8.622 8.204 8.518 1,070,719 +0.28(+3.44%)
Jul 26, 2019 7.802 8.294 7.742 8.234 1,110,132 +0.07(+0.91%)
Jul 25, 2019 8.316 8.480 7.977 8.160 757,405 -0.16(-1.97%)
Jul 24, 2019 7.906 8.395 7.876 8.324 661,031 +0.42(+5.28%)
Jul 23, 2019 7.899 8.048 7.809 7.906 795,186 +0.07(+0.86%)
Jul 22, 2019 8.145 8.145 7.794 7.839 856,979 -0.26(-3.22%)
Jul 19, 2019 7.981 8.197 7.842 8.100 1,041,084 +0.13(+1.59%)
Jul 18, 2019 8.242 8.376 7.869 7.973 1,041,222 -0.36(-4.30%)
Jul 17, 2019 8.630 8.712 8.309 8.331 1,279,712 -0.33(-3.79%)
Jul 16, 2019 8.741 8.920 8.622 8.659 828,215 -0.19(-2.19%)
Jul 15, 2019 8.935 8.995 8.704 8.853 785,705 -0.05(-0.59%)
Jul 12, 2019 8.622 8.973 8.622 8.906 782,590 +0.31(+3.65%)
Jul 11, 2019 8.704 8.786 8.525 8.592 830,762 -0.13(-1.45%)
Jul 10, 2019 8.950 8.995 8.548 8.719 999,613 -0.18(-2.01%)
Jul 09, 2019 8.950 9.055 8.801 8.898 463,284 -0.10(-1.16%)
Jul 08, 2019 9.010 9.308 8.980 9.002 380,758 -0.13(-1.39%)
Jul 05, 2019 8.876 9.193 8.801 9.129 438,422 +0.22(+2.43%)
Jul 03, 2019 8.823 9.032 8.801 8.913 294,426 +0.13(+1.44%)
Jul 02, 2019 9.099 9.137 8.756 8.786 526,699 -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.