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 (%)
Jan 31, 2019 10.19 10.39 10.04 10.26 720,734 +0.07(+0.64%)
Jan 30, 2019 10.20 10.31 9.880 10.19 1,059,128 +0.10(+1.00%)
Jan 29, 2019 10.56 10.75 9.982 10.09 912,327 -0.43(-4.06%)
Jan 28, 2019 10.49 10.78 10.21 10.52 672,952 -0.03(-0.27%)
Jan 25, 2019 10.63 11.06 10.42 10.55 934,737 +0.00(+0.00%)
Jan 24, 2019 10.40 10.91 10.31 10.55 756,443 +0.17(+1.60%)
Jan 23, 2019 10.83 11.14 10.26 10.38 1,047,883 -0.44(-4.08%)
Jan 22, 2019 11.50 11.57 10.66 10.82 1,722,335 -0.77(-6.68%)
Jan 18, 2019 10.52 11.66 10.39 11.59 3,169,341 +1.29(+12.57%)
Jan 17, 2019 10.30 10.47 9.989 10.30 1,642,715 -0.14(-1.38%)
Jan 16, 2019 9.917 10.53 9.851 10.44 1,617,172 +0.44(+4.41%)
Jan 15, 2019 9.909 10.03 9.475 10.00 1,137,525 +0.02(+0.22%)
Jan 14, 2019 9.678 10.34 9.519 9.982 1,271,060 +0.20(+2.07%)
Jan 11, 2019 9.765 9.866 9.483 9.779 1,250,371 +0.09(+0.97%)
Jan 10, 2019 10.44 10.44 9.678 9.685 2,520,085 -0.85(-8.10%)
Jan 09, 2019 10.88 11.31 10.47 10.54 1,420,085 -0.34(-3.12%)
Jan 08, 2019 10.66 11.08 10.51 10.88 786,225 +0.25(+2.38%)
Jan 07, 2019 10.17 10.86 9.649 10.63 1,548,208 +0.50(+4.93%)
Jan 04, 2019 9.540 10.14 9.396 10.13 932,110 +0.74(+7.86%)
Jan 03, 2019 9.121 9.663 8.846 9.389 1,212,017 +0.11(+1.17%)
Jan 02, 2019 8.195 9.338 8.188 9.280 2,172,014 +0.98(+11.86%)
Dec 31, 2018 8.774 8.817 8.108 8.296 3,110,583 -0.67(-7.50%)
Dec 28, 2018 8.665 9.143 8.651 8.969 1,282,170 +0.24(+2.73%)
Dec 27, 2018 8.513 8.759 8.115 8.730 1,463,985 +0.12(+1.43%)
Dec 26, 2018 8.318 8.701 8.246 8.607 2,257,485 +0.35(+4.29%)
Dec 24, 2018 7.964 8.492 7.964 8.253 1,093,453 +0.12(+1.51%)
Dec 21, 2018 9.381 9.468 8.043 8.130 2,964,033 -1.16(-12.53%)
Dec 20, 2018 9.425 9.540 8.868 9.294 1,815,163 -0.18(-1.91%)
Dec 19, 2018 9.692 10.08 9.294 9.475 2,065,957 -0.10(-1.06%)
Dec 18, 2018 10.74 10.82 9.555 9.577 2,110,570 -0.88(-8.44%)
Dec 17, 2018 10.56 11.01 10.18 10.46 1,075,023 -0.26(-2.43%)
Dec 14, 2018 11.00 11.14 10.58 10.72 741,872 -0.13(-1.18%)
Dec 13, 2018 11.14 11.14 10.80 10.85 758,797 -0.26(-2.32%)
Dec 12, 2018 11.23 11.48 11.10 11.11 876,948 +0.06(+0.52%)
Dec 11, 2018 11.32 11.43 10.84 11.05 625,584 -0.06(-0.52%)
Dec 10, 2018 11.26 11.38 10.61 11.11 1,103,888 -0.10(-0.90%)
Dec 07, 2018 11.99 12.18 11.13 11.21 1,660,216 -0.84(-7.01%)
Dec 06, 2018 12.86 12.89 11.85 12.05 1,559,377 -0.95(-7.32%)
Dec 04, 2018 13.57 13.93 12.95 13.00 1,648,345 -0.59(-4.37%)
Dec 03, 2018 13.75 13.99 13.35 13.60 1,401,478 +0.09(+0.64%)
Nov 30, 2018 13.60 14.01 13.25 13.51 1,438,845 -0.10(-0.74%)
Nov 29, 2018 13.73 13.96 13.51 13.61 503,562 -0.07(-0.52%)
Nov 28, 2018 13.11 13.73 13.00 13.68 1,206,324 +0.61(+4.66%)
Nov 27, 2018 12.90 13.32 12.81 13.07 537,417 +0.11(+0.88%)
Nov 26, 2018 12.84 13.17 12.82 12.96 750,895 +0.27(+2.14%)
Nov 23, 2018 12.43 13.10 12.33 12.69 387,993 +0.21(+1.66%)
Nov 21, 2018 12.48 12.48 12.48 0 +0.33(+2.71%)
Nov 20, 2018 11.91 12.31 11.89 12.15 1,597,688 -0.02(-0.18%)
Nov 19, 2018 12.04 12.34 11.97 12.17 1,030,055 +0.06(+0.53%)
Nov 16, 2018 12.31 12.40 12.01 12.11 1,175,294 -0.24(-1.97%)
Nov 15, 2018 12.22 12.48 11.94 12.35 1,293,670 -0.04(-0.29%)
Nov 14, 2018 12.85 12.96 12.34 12.39 1,085,966 -0.35(-2.75%)
Nov 13, 2018 12.65 13.00 12.56 12.74 783,553 +0.24(+1.89%)
Nov 12, 2018 12.53 12.64 12.21 12.50 1,108,003 +0.31(+2.53%)
Nov 09, 2018 13.10 13.12 12.04 12.19 1,719,854 -0.92(-6.99%)
Nov 08, 2018 12.99 13.51 12.89 13.11 1,252,834 +0.09(+0.66%)
Nov 07, 2018 12.86 13.24 12.04 13.02 3,181,936 -0.58(-4.26%)
Nov 06, 2018 13.72 14.00 13.42 13.60 1,080,099 -0.09(-0.63%)
Nov 05, 2018 13.56 13.95 13.45 13.69 872,997 +0.06(+0.42%)
Nov 02, 2018 13.54 13.98 13.41 13.63 703,640 +0.21(+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.