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

Camping World Holdings Inc (NY: CWH )

21.46 +0.10 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.451 6.806 6.451 6.723 1,801,996 +0.31(+4.83%)
Sep 27, 2019 6.345 6.580 6.247 6.413 1,353,708 +0.07(+1.07%)
Sep 26, 2019 6.345 6.451 6.255 6.345 732,776 -0.02(-0.36%)
Sep 25, 2019 6.376 6.610 6.315 6.368 907,742 -0.01(-0.12%)
Sep 24, 2019 6.791 6.844 6.240 6.376 1,200,450 -0.35(-5.17%)
Sep 23, 2019 6.534 6.776 6.383 6.723 693,866 +0.11(+1.60%)
Sep 20, 2019 6.549 6.795 6.493 6.617 2,635,668 +0.03(+0.46%)
Sep 19, 2019 6.738 6.829 6.549 6.587 874,769 -0.14(-2.02%)
Sep 18, 2019 6.821 6.829 6.557 6.723 1,010,925 -0.11(-1.66%)
Sep 17, 2019 6.927 7.003 6.739 6.836 1,058,241 -0.11(-1.63%)
Sep 16, 2019 7.033 7.244 6.897 6.950 1,082,065 -0.15(-2.13%)
Sep 13, 2019 7.063 7.327 6.950 7.101 852,389 +0.11(+1.55%)
Sep 12, 2019 7.134 7.394 6.903 6.993 894,084 -0.10(-1.36%)
Sep 11, 2019 6.903 7.118 6.718 7.089 913,089 +0.20(+2.91%)
Sep 10, 2019 6.376 6.903 6.361 6.889 1,399,121 +0.53(+8.29%)
Sep 09, 2019 5.871 6.420 5.863 6.361 1,229,696 +0.53(+9.04%)
Sep 06, 2019 5.960 6.012 5.804 5.833 994,606 -0.12(-2.00%)
Sep 05, 2019 5.759 6.056 5.700 5.952 1,033,392 +0.18(+3.09%)
Sep 04, 2019 5.425 5.804 5.291 5.774 1,693,715 +0.27(+5.00%)
Sep 03, 2019 5.648 5.726 5.499 5.499 955,769 -0.15(-2.63%)
Aug 30, 2019 5.945 6.105 5.618 5.648 1,490,362 -0.24(-4.04%)
Aug 29, 2019 5.677 6.056 5.677 5.885 1,398,900 +0.27(+4.90%)
Aug 28, 2019 5.633 5.833 5.551 5.610 1,407,692 +0.04(+0.67%)
Aug 27, 2019 5.908 5.908 5.454 5.573 1,533,758 -0.39(-6.48%)
Aug 26, 2019 5.945 6.101 5.878 5.960 539,461 +0.09(+1.52%)
Aug 23, 2019 6.049 6.175 5.796 5.871 1,066,332 -0.25(-4.01%)
Aug 22, 2019 6.279 6.342 5.989 6.116 1,212,084 -0.12(-1.91%)
Aug 21, 2019 6.391 6.465 6.079 6.235 799,873 +0.02(+0.36%)
Aug 20, 2019 6.235 6.361 6.093 6.212 819,597 -0.10(-1.65%)
Aug 19, 2019 6.287 6.539 6.261 6.316 1,212,020 +0.16(+2.53%)
Aug 16, 2019 5.796 6.253 5.707 6.160 3,552,378 +0.59(+10.53%)
Aug 15, 2019 5.952 5.989 5.388 5.573 2,106,378 -0.41(-6.83%)
Aug 14, 2019 6.131 6.205 5.930 5.982 1,226,644 -0.26(-4.17%)
Aug 13, 2019 6.212 6.651 6.183 6.242 1,284,352 -0.04(-0.59%)
Aug 12, 2019 6.629 6.799 6.212 6.279 1,218,274 -0.34(-5.16%)
Aug 09, 2019 6.472 6.714 6.443 6.621 1,854,643 +0.15(+2.30%)
Aug 08, 2019 6.450 7.186 6.235 6.472 5,852,303 -1.24(-16.09%)
Aug 07, 2019 7.922 8.033 7.543 7.713 1,795,315 -0.36(-4.51%)
Aug 06, 2019 8.078 8.159 7.795 8.078 778,549 +0.05(+0.65%)
Aug 05, 2019 7.988 8.234 7.832 8.026 1,248,755 -0.13(-1.55%)
Aug 02, 2019 8.144 8.219 7.959 8.152 951,948 -0.09(-1.08%)
Aug 01, 2019 8.732 8.769 8.085 8.241 1,250,591 -0.48(-5.46%)
Jul 31, 2019 8.627 8.984 8.605 8.717 955,907 +0.13(+1.47%)
Jul 30, 2019 8.405 8.590 8.137 8.590 963,879 +0.10(+1.23%)
Jul 29, 2019 8.204 8.590 8.174 8.486 1,074,680 +0.28(+3.44%)
Jul 26, 2019 7.773 8.263 7.713 8.204 1,114,239 +0.07(+0.91%)
Jul 25, 2019 8.286 8.449 7.948 8.130 760,207 -0.16(-1.97%)
Jul 24, 2019 7.877 8.364 7.847 8.293 663,477 +0.42(+5.28%)
Jul 23, 2019 7.870 8.018 7.780 7.877 798,127 +0.07(+0.86%)
Jul 22, 2019 8.115 8.115 7.765 7.810 860,149 -0.26(-3.22%)
Jul 19, 2019 7.951 8.167 7.813 8.070 1,044,935 +0.13(+1.59%)
Jul 18, 2019 8.211 8.345 7.840 7.944 1,045,074 -0.36(-4.30%)
Jul 17, 2019 8.598 8.680 8.278 8.301 1,284,446 -0.33(-3.79%)
Jul 16, 2019 8.709 8.888 8.590 8.627 831,279 -0.19(-2.19%)
Jul 15, 2019 8.902 8.962 8.672 8.821 788,612 -0.05(-0.59%)
Jul 12, 2019 8.590 8.940 8.590 8.873 785,485 +0.31(+3.65%)
Jul 11, 2019 8.672 8.754 8.494 8.561 833,836 -0.13(-1.45%)
Jul 10, 2019 8.917 8.962 8.516 8.687 1,003,310 -0.18(-2.01%)
Jul 09, 2019 8.917 9.021 8.769 8.865 464,998 -0.10(-1.16%)
Jul 08, 2019 8.977 9.274 8.947 8.969 382,166 -0.13(-1.39%)
Jul 05, 2019 8.843 9.159 8.769 9.096 440,043 +0.22(+2.43%)
Jul 03, 2019 8.791 8.999 8.769 8.880 295,515 +0.13(+1.44%)
Jul 02, 2019 9.066 9.103 8.724 8.754 528,647 -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.