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

Camping World Holdings Inc (NY: CWH )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2019 5.874 6.032 5.551 5.581 1,508,258 -0.23(-4.04%)
Aug 29, 2019 5.610 5.984 5.610 5.816 1,415,698 +0.27(+4.90%)
Aug 28, 2019 5.566 5.764 5.485 5.544 1,424,595 +0.04(+0.67%)
Aug 27, 2019 5.838 5.838 5.390 5.507 1,552,176 -0.38(-6.48%)
Aug 26, 2019 5.874 6.029 5.808 5.889 545,939 +0.09(+1.52%)
Aug 23, 2019 5.977 6.102 5.728 5.801 1,079,137 -0.24(-4.01%)
Aug 22, 2019 6.205 6.267 5.918 6.043 1,226,638 -0.12(-1.91%)
Aug 21, 2019 6.315 6.388 6.006 6.161 809,478 +0.02(+0.36%)
Aug 20, 2019 6.161 6.286 6.021 6.139 829,438 -0.10(-1.65%)
Aug 19, 2019 6.212 6.462 6.186 6.241 1,226,574 +0.15(+2.53%)
Aug 16, 2019 5.727 6.179 5.639 6.087 3,595,035 +0.58(+10.53%)
Aug 15, 2019 5.882 5.918 5.324 5.507 2,131,671 -0.40(-6.83%)
Aug 14, 2019 6.058 6.131 5.860 5.911 1,241,374 -0.26(-4.17%)
Aug 13, 2019 6.139 6.572 6.109 6.168 1,299,774 -0.04(-0.59%)
Aug 12, 2019 6.550 6.719 6.139 6.205 1,232,903 -0.34(-5.16%)
Aug 09, 2019 6.396 6.634 6.366 6.543 1,876,914 +0.15(+2.30%)
Aug 08, 2019 6.374 7.101 6.161 6.396 5,922,578 -1.23(-16.09%)
Aug 07, 2019 7.828 7.938 7.453 7.622 1,816,873 -0.36(-4.51%)
Aug 06, 2019 7.982 8.063 7.703 7.982 787,898 +0.05(+0.65%)
Aug 05, 2019 7.894 8.136 7.739 7.930 1,263,750 -0.12(-1.55%)
Aug 02, 2019 8.048 8.121 7.864 8.055 963,379 -0.09(-1.08%)
Aug 01, 2019 8.628 8.665 7.989 8.143 1,265,608 -0.47(-5.46%)
Jul 31, 2019 8.525 8.878 8.503 8.613 967,385 +0.12(+1.47%)
Jul 30, 2019 8.305 8.488 8.040 8.488 975,453 +0.10(+1.23%)
Jul 29, 2019 8.107 8.488 8.077 8.386 1,087,584 +0.28(+3.44%)
Jul 26, 2019 7.681 8.165 7.622 8.107 1,127,619 +0.07(+0.91%)
Jul 25, 2019 8.187 8.349 7.853 8.033 769,336 -0.16(-1.97%)
Jul 24, 2019 7.783 8.264 7.754 8.195 671,444 +0.41(+5.28%)
Jul 23, 2019 7.776 7.923 7.688 7.783 807,711 +0.07(+0.86%)
Jul 22, 2019 8.018 8.018 7.673 7.717 870,478 -0.26(-3.22%)
Jul 19, 2019 7.857 8.070 7.721 7.974 1,057,483 +0.12(+1.59%)
Jul 18, 2019 8.114 8.246 7.747 7.850 1,057,623 -0.35(-4.30%)
Jul 17, 2019 8.496 8.577 8.180 8.202 1,299,870 -0.32(-3.79%)
Jul 16, 2019 8.606 8.782 8.488 8.525 841,261 -0.19(-2.19%)
Jul 15, 2019 8.797 8.856 8.569 8.716 798,082 -0.05(-0.59%)
Jul 12, 2019 8.488 8.833 8.488 8.767 794,917 +0.31(+3.65%)
Jul 11, 2019 8.569 8.650 8.393 8.459 843,848 -0.12(-1.45%)
Jul 10, 2019 8.811 8.856 8.415 8.584 1,015,358 -0.18(-2.01%)
Jul 09, 2019 8.811 8.914 8.665 8.760 470,582 -0.10(-1.16%)
Jul 08, 2019 8.870 9.164 8.841 8.863 386,755 -0.12(-1.39%)
Jul 05, 2019 8.738 9.050 8.665 8.988 445,327 +0.21(+2.43%)
Jul 03, 2019 8.687 8.892 8.665 8.775 299,064 +0.12(+1.44%)
Jul 02, 2019 8.958 8.995 8.621 8.650 534,995 -0.29(-3.20%)
Jul 01, 2019 9.230 9.450 8.797 8.936 957,621 -0.18(-2.01%)
Jun 28, 2019 9.098 9.568 9.054 9.120 1,242,832 +0.07(+0.73%)
Jun 27, 2019 8.687 9.054 8.569 9.054 900,014 +0.43(+4.94%)
Jun 26, 2019 8.320 8.665 8.297 8.628 793,062 +0.34(+4.07%)
Jun 25, 2019 8.452 8.518 8.180 8.290 822,295 -0.17(-2.00%)
Jun 24, 2019 8.789 8.811 8.415 8.459 952,071 -0.35(-4.00%)
Jun 21, 2019 8.936 9.061 8.731 8.811 1,299,894 -0.18(-1.96%)
Jun 20, 2019 9.311 9.311 8.845 8.988 687,977 -0.12(-1.37%)
Jun 19, 2019 9.127 9.384 9.017 9.113 793,593 -0.05(-0.56%)
Jun 18, 2019 9.024 9.516 8.988 9.164 961,261 +0.21(+2.30%)
Jun 17, 2019 9.068 9.307 8.929 8.958 790,470 -0.12(-1.29%)
Jun 14, 2019 9.171 9.171 8.914 9.076 878,807 +0.07(+0.82%)
Jun 13, 2019 8.922 9.215 8.922 9.002 614,808 +0.15(+1.68%)
Jun 12, 2019 8.991 9.112 8.636 8.853 811,865 -0.12(-1.29%)
Jun 11, 2019 8.737 9.049 8.697 8.969 939,891 +0.33(+3.78%)
Jun 10, 2019 8.737 8.955 8.592 8.643 905,459 -0.02(-0.25%)
Jun 07, 2019 8.556 8.730 8.542 8.665 860,032 -0.10(-1.16%)
Jun 06, 2019 8.687 8.803 8.476 8.766 552,112 +0.03(+0.33%)
Jun 05, 2019 8.716 8.803 8.542 8.737 1,027,894 -0.04(-0.41%)
Jun 04, 2019 8.070 8.824 8.053 8.774 1,352,815 +0.81(+10.20%)
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.