Camping World Holdings Inc (NY: CWH )

24.31 -0.05 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 8.726 8.769 8.064 8.251 3,127,635 -0.67(-7.50%)
Dec 28, 2018 8.618 9.093 8.604 8.920 1,289,199 +0.24(+2.73%)
Dec 27, 2018 8.467 8.711 8.071 8.683 1,472,011 +0.12(+1.43%)
Dec 26, 2018 8.273 8.654 8.201 8.560 2,269,860 +0.35(+4.29%)
Dec 24, 2018 7.920 8.445 7.920 8.208 1,099,447 +0.12(+1.51%)
Dec 21, 2018 9.330 9.416 7.999 8.086 2,980,282 -1.16(-12.53%)
Dec 20, 2018 9.373 9.488 8.819 9.244 1,825,114 -0.18(-1.91%)
Dec 19, 2018 9.639 10.02 9.244 9.424 2,077,282 -0.10(-1.06%)
Dec 18, 2018 10.68 10.76 9.503 9.524 2,122,140 -0.88(-8.44%)
Dec 17, 2018 10.50 10.95 10.12 10.40 1,080,917 -0.26(-2.43%)
Dec 14, 2018 10.94 11.08 10.52 10.66 745,939 -0.13(-1.18%)
Dec 13, 2018 11.08 11.08 10.74 10.79 762,947 -0.26(-2.32%)
Dec 12, 2018 11.17 11.41 11.04 11.04 881,744 +0.06(+0.52%)
Dec 11, 2018 11.26 11.37 10.78 10.99 629,005 -0.06(-0.52%)
Dec 10, 2018 11.19 11.32 10.55 11.04 1,109,925 -0.10(-0.89%)
Dec 07, 2018 11.93 12.11 11.07 11.14 1,669,295 -0.84(-7.01%)
Dec 06, 2018 12.79 12.82 11.79 11.98 1,567,905 -0.95(-7.32%)
Dec 04, 2018 13.49 13.86 12.87 12.93 1,657,359 -0.59(-4.37%)
Dec 03, 2018 13.67 13.91 13.28 13.52 1,409,143 +0.09(+0.64%)
Nov 30, 2018 13.52 13.94 13.18 13.44 1,446,713 -0.10(-0.74%)
Nov 29, 2018 13.65 13.89 13.44 13.54 506,316 -0.07(-0.52%)
Nov 28, 2018 13.04 13.66 12.92 13.61 1,212,921 +0.61(+4.66%)
Nov 27, 2018 12.83 13.24 12.74 13.00 540,356 +0.11(+0.88%)
Nov 26, 2018 12.77 13.10 12.75 12.89 755,001 +0.27(+2.14%)
Nov 23, 2018 12.36 13.02 12.26 12.62 390,115 +0.21(+1.66%)
Nov 21, 2018 12.41 12.41 12.41 0 +0.33(+2.71%)
Nov 20, 2018 11.84 12.24 11.83 12.08 1,606,425 -0.02(-0.18%)
Nov 19, 2018 11.98 12.28 11.91 12.11 1,035,688 +0.06(+0.53%)
Nov 16, 2018 12.24 12.33 11.94 12.04 1,181,721 -0.24(-1.97%)
Nov 15, 2018 12.16 12.42 11.87 12.28 1,300,744 -0.04(-0.29%)
Nov 14, 2018 12.78 12.89 12.28 12.32 1,091,905 -0.35(-2.75%)
Nov 13, 2018 12.58 12.93 12.49 12.67 787,838 +0.24(+1.89%)
Nov 12, 2018 12.46 12.57 12.14 12.43 1,114,062 +0.31(+2.52%)
Nov 09, 2018 13.03 13.05 11.97 12.13 1,729,259 -0.91(-6.99%)
Nov 08, 2018 12.92 13.44 12.82 13.04 1,259,685 +0.09(+0.66%)
Nov 07, 2018 12.79 13.17 11.98 12.95 3,199,336 -0.58(-4.26%)
Nov 06, 2018 13.64 13.93 13.35 13.53 1,086,005 -0.09(-0.63%)
Nov 05, 2018 13.49 13.88 13.38 13.62 877,771 +0.06(+0.42%)
Nov 02, 2018 13.47 13.90 13.34 13.56 707,488 +0.21(+1.55%)
Nov 01, 2018 12.35 13.53 12.23 13.35 1,273,557 +1.14(+9.33%)
Oct 31, 2018 12.92 13.02 11.84 12.21 1,571,531 -0.49(-3.87%)
Oct 30, 2018 11.96 12.82 11.68 12.70 1,018,670 +0.71(+5.94%)
Oct 29, 2018 12.57 12.86 11.77 11.99 1,962,552 -0.43(-3.50%)
Oct 26, 2018 13.18 13.51 12.25 12.43 2,100,276 -1.04(-7.72%)
Oct 25, 2018 14.50 14.78 13.10 13.47 3,705,221 -0.95(-6.62%)
Oct 24, 2018 15.10 15.46 14.41 14.42 962,561 -0.66(-4.39%)
Oct 23, 2018 14.73 15.35 14.43 15.08 1,392,968 -0.02(-0.14%)
Oct 22, 2018 15.29 15.49 14.96 15.10 1,031,351 -0.11(-0.70%)
Oct 19, 2018 14.93 15.32 14.88 15.21 1,418,346 +0.36(+2.45%)
Oct 18, 2018 15.86 15.89 14.83 14.85 972,060 -1.05(-6.59%)
Oct 17, 2018 16.53 16.81 15.64 15.89 1,790,731 -0.12(-0.76%)
Oct 16, 2018 15.37 16.03 15.20 16.02 1,220,522 +0.74(+4.85%)
Oct 15, 2018 15.19 15.81 15.07 15.27 1,128,660 +0.08(+0.52%)
Oct 12, 2018 15.30 15.35 14.82 15.20 1,011,520 +0.28(+1.91%)
Oct 11, 2018 14.96 15.50 14.78 14.91 1,774,864 -0.34(-2.24%)
Oct 10, 2018 15.82 16.05 15.13 15.25 1,423,979 -0.61(-3.82%)
Oct 09, 2018 15.55 16.27 15.32 15.86 1,550,101 +0.14(+0.91%)
Oct 08, 2018 14.83 15.79 14.81 15.72 1,800,564 +0.98(+6.67%)
Oct 05, 2018 14.74 14.95 14.43 14.73 1,777,427 +0.02(+0.15%)
Oct 04, 2018 14.46 14.98 14.33 14.71 1,353,507 +0.28(+1.97%)
Oct 03, 2018 14.17 14.88 14.11 14.43 2,958,694 +0.55(+3.95%)
Oct 02, 2018 14.35 14.52 13.87 13.88 2,927,549 -0.36(-2.55%)
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.