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 (%)
Mar 29, 2018 22.67 22.67 22.67 0 +1.24(+5.81%)
Mar 28, 2018 21.78 21.94 20.96 21.43 1,437,739 -0.26(-1.20%)
Mar 27, 2018 22.15 22.56 21.18 21.69 3,425,859 -0.77(-3.44%)
Mar 26, 2018 23.03 23.10 21.87 22.46 1,988,752 -0.20(-0.90%)
Mar 23, 2018 22.80 23.41 22.23 22.67 1,685,266 -0.08(-0.37%)
Mar 22, 2018 23.36 23.80 22.72 22.75 1,113,565 -0.92(-3.89%)
Mar 21, 2018 23.65 24.16 23.53 23.67 810,256 -0.13(-0.56%)
Mar 20, 2018 24.09 24.73 23.19 23.81 2,026,175 -0.21(-0.88%)
Mar 19, 2018 25.02 25.15 23.27 24.02 2,492,615 -1.36(-5.35%)
Mar 16, 2018 25.44 25.80 25.04 25.37 2,023,153 -0.10(-0.39%)
Mar 15, 2018 28.19 28.33 24.33 25.47 5,528,752 -2.80(-9.91%)
Mar 14, 2018 27.35 29.39 26.95 28.28 4,786,718 +2.65(+10.33%)
Mar 13, 2018 25.60 26.22 25.03 25.63 2,029,194 +0.19(+0.74%)
Mar 12, 2018 26.36 26.76 25.22 25.44 2,403,187 -0.85(-3.25%)
Mar 09, 2018 26.99 27.18 26.25 26.29 1,047,180 -0.62(-2.29%)
Mar 08, 2018 27.23 27.48 26.26 26.91 603,255 +0.08(+0.29%)
Mar 07, 2018 26.99 26.11 26.83 945,026 -0.32(-1.19%)
Mar 06, 2018 26.28 27.25 26.15 27.16 1,120,945 +1.08(+4.14%)
Mar 05, 2018 26.76 26.81 25.64 26.08 2,657,567 -0.82(-3.05%)
Mar 02, 2018 25.87 27.39 25.10 26.90 2,798,950 -0.64(-2.31%)
Mar 01, 2018 29.26 29.42 26.92 27.53 2,410,974 -1.74(-5.96%)
Feb 28, 2018 30.12 30.99 28.44 29.28 1,968,439 +0.36(+1.24%)
Feb 27, 2018 30.07 30.39 28.70 28.92 1,234,443 -1.22(-4.04%)
Feb 26, 2018 29.77 30.61 29.72 30.14 1,033,975 +0.41(+1.37%)
Feb 23, 2018 29.15 29.76 28.88 29.73 545,341 +1.16(+4.04%)
Feb 22, 2018 28.33 29.07 28.17 28.58 666,773 +0.29(+1.04%)
Feb 21, 2018 27.65 29.07 27.58 28.28 705,017 +0.67(+2.44%)
Feb 20, 2018 28.11 28.49 27.50 27.61 715,795 -0.67(-2.35%)
Feb 16, 2018 28.28 28.28 28.28 0 -0.99(-3.40%)
Feb 15, 2018 29.42 29.42 28.91 29.27 368,956 +0.09(+0.31%)
Feb 14, 2018 29.21 29.73 28.75 29.18 621,084 -0.39(-1.33%)
Feb 13, 2018 29.42 29.92 29.05 29.57 302,880 -0.02(-0.07%)
Feb 12, 2018 29.05 29.84 28.65 29.59 557,324 +0.70(+2.42%)
Feb 09, 2018 28.74 29.17 27.34 28.89 712,614 +0.34(+1.18%)
Feb 08, 2018 29.47 29.89 28.23 28.56 1,000,402 -0.93(-3.16%)
Feb 07, 2018 29.12 29.70 29.05 29.49 509,351 +0.22(+0.74%)
Feb 06, 2018 27.18 29.58 27.16 29.27 909,559 +0.57(+1.98%)
Feb 05, 2018 29.07 29.99 28.44 28.70 527,406 -0.82(-2.78%)
Feb 02, 2018 31.07 31.33 29.47 29.52 885,322 -1.82(-5.81%)
Feb 01, 2018 31.01 31.38 30.83 31.34 351,850 +0.00(+0.00%)
Jan 31, 2018 31.70 31.81 31.15 31.34 438,285 -0.15(-0.49%)
Jan 30, 2018 31.20 31.60 31.15 31.50 502,659 -0.16(-0.51%)
Jan 29, 2018 31.52 32.01 31.18 31.66 423,918 +0.00(+0.00%)
Jan 26, 2018 32.57 32.77 31.11 31.66 1,494,166 -0.42(-1.31%)
Jan 25, 2018 32.85 32.91 31.69 32.08 764,497 -0.69(-2.12%)
Jan 24, 2018 32.22 32.98 32.21 32.77 710,296 +0.67(+2.07%)
Jan 23, 2018 31.60 32.16 31.22 32.11 598,248 +0.51(+1.62%)
Jan 22, 2018 31.35 32.08 31.30 31.60 1,095,018 +0.36(+1.14%)
Jan 19, 2018 30.48 31.26 30.47 31.24 591,647 +0.75(+2.46%)
Jan 18, 2018 30.50 31.06 30.44 30.49 550,702 +0.04(+0.12%)
Jan 17, 2018 30.49 30.73 30.15 30.45 509,665 +0.08(+0.28%)
Jan 16, 2018 31.97 32.00 30.07 30.37 689,046 -1.34(-4.22%)
Jan 12, 2018 31.71 31.71 31.71 0 +0.31(+0.98%)
Jan 11, 2018 30.44 31.53 30.43 31.40 423,363 +0.97(+3.18%)
Jan 10, 2018 30.80 30.43 584,546 -0.08(-0.25%)
Jan 09, 2018 30.58 30.89 30.36 30.51 711,569 +0.20(+0.65%)
Jan 08, 2018 31.32 31.44 30.03 30.31 1,134,115 -1.13(-3.61%)
Jan 05, 2018 31.55 31.78 31.18 31.45 812,468 -0.11(-0.33%)
Jan 04, 2018 32.29 32.39 31.39 31.55 754,059 -0.50(-1.57%)
Jan 03, 2018 32.04 32.39 31.55 32.06 552,455 +0.15(+0.48%)
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.