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

Camping World Holdings Inc (NY: CWH )

21.36 -0.13 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 29, 2019 9.065 9.254 8.944 9.095 513,763 -0.01(-0.08%)
Nov 27, 2019 9.140 9.254 8.967 9.103 673,412 +0.04(+0.42%)
Nov 26, 2019 9.163 9.322 9.042 9.065 607,019 -0.17(-1.80%)
Nov 25, 2019 9.314 9.314 9.027 9.231 701,239 +0.05(+0.58%)
Nov 22, 2019 9.004 9.261 8.982 9.178 506,614 +0.20(+2.19%)
Nov 21, 2019 9.299 9.359 8.944 8.982 789,461 -0.26(-2.78%)
Nov 20, 2019 9.269 9.359 9.095 9.239 814,021 -0.07(-0.73%)
Nov 19, 2019 8.989 9.322 8.846 9.307 765,397 +0.24(+2.67%)
Nov 18, 2019 9.307 9.495 9.031 9.065 897,498 -0.18(-1.96%)
Nov 15, 2019 9.216 9.280 9.020 9.246 847,755 +0.11(+1.16%)
Nov 14, 2019 9.095 9.473 9.035 9.140 1,199,579 +0.00(+0.00%)
Nov 13, 2019 8.430 9.201 8.272 9.140 2,047,601 +0.67(+7.94%)
Nov 12, 2019 8.279 8.536 8.053 8.468 1,121,375 +0.17(+2.00%)
Nov 11, 2019 8.083 8.778 7.947 8.302 1,655,534 +0.29(+3.58%)
Nov 08, 2019 6.799 8.430 6.542 8.015 2,201,332 +1.22(+17.89%)
Nov 07, 2019 7.509 7.720 7.343 6.799 1,096,680 -0.60(-8.16%)
Nov 06, 2019 7.479 7.516 7.297 7.403 646,051 -0.14(-1.80%)
Nov 05, 2019 7.282 7.630 7.259 7.539 1,178,926 +0.29(+3.96%)
Nov 04, 2019 7.267 7.395 7.169 7.252 860,469 +0.03(+0.42%)
Nov 01, 2019 7.191 7.282 7.093 7.222 636,346 +0.08(+1.16%)
Oct 31, 2019 7.433 7.463 7.037 7.139 841,915 -0.40(-5.31%)
Oct 30, 2019 7.554 7.607 7.471 7.539 586,354 -0.02(-0.20%)
Oct 29, 2019 7.433 7.607 7.358 7.554 787,841 +0.13(+1.73%)
Oct 28, 2019 7.418 7.622 7.358 7.426 608,319 +0.02(+0.31%)
Oct 25, 2019 7.154 7.554 7.154 7.403 785,405 +0.20(+2.73%)
Oct 24, 2019 7.403 7.479 7.139 7.207 438,946 -0.23(-3.05%)
Oct 23, 2019 7.123 7.525 7.025 7.433 912,065 +0.29(+4.13%)
Oct 22, 2019 6.791 7.139 6.719 7.139 1,070,365 +0.36(+5.23%)
Oct 21, 2019 6.731 6.893 6.655 6.784 815,540 +0.13(+1.93%)
Oct 18, 2019 6.746 6.799 6.617 6.655 554,933 -0.14(-2.11%)
Oct 17, 2019 6.882 6.957 6.753 6.799 556,222 -0.02(-0.33%)
Oct 16, 2019 6.685 6.995 6.685 6.821 882,255 +0.10(+1.46%)
Oct 15, 2019 6.557 6.961 6.519 6.723 863,240 +0.18(+2.77%)
Oct 14, 2019 6.595 6.648 6.406 6.542 604,721 -0.06(-0.92%)
Oct 11, 2019 6.194 6.673 6.141 6.602 1,374,095 +0.63(+10.49%)
Oct 10, 2019 5.915 6.119 5.892 5.975 590,592 +0.04(+0.64%)
Oct 09, 2019 6.043 6.141 5.937 5.937 597,478 -0.05(-0.76%)
Oct 08, 2019 6.398 6.398 5.968 5.983 2,651,909 -0.51(-7.80%)
Oct 07, 2019 6.459 6.542 6.376 6.489 748,033 -0.01(-0.12%)
Oct 04, 2019 6.564 6.648 6.368 6.496 732,586 -0.06(-0.92%)
Oct 03, 2019 6.595 6.723 6.440 6.557 2,699,917 -0.11(-1.59%)
Oct 02, 2019 6.700 6.784 6.527 6.663 1,433,336 -0.07(-1.01%)
Oct 01, 2019 6.776 7.003 6.595 6.731 1,258,721 +0.01(+0.11%)
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%)
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.