Camping World Holdings Inc (NY: CWH )

24.52 +0.21 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.345 7.375 6.953 7.054 852,043 -0.40(-5.31%)
Oct 30, 2019 7.464 7.517 7.382 7.449 593,408 -0.01(-0.20%)
Oct 29, 2019 7.345 7.517 7.270 7.464 797,318 +0.13(+1.73%)
Oct 28, 2019 7.330 7.531 7.270 7.337 615,637 +0.02(+0.31%)
Oct 25, 2019 7.069 7.464 7.069 7.315 794,853 +0.19(+2.73%)
Oct 24, 2019 7.315 7.390 7.054 7.121 444,227 -0.22(-3.05%)
Oct 23, 2019 7.039 7.436 6.942 7.345 923,037 +0.29(+4.13%)
Oct 22, 2019 6.710 7.054 6.639 7.054 1,083,242 +0.35(+5.23%)
Oct 21, 2019 6.651 6.811 6.576 6.703 825,350 +0.13(+1.93%)
Oct 18, 2019 6.666 6.718 6.539 6.576 561,609 -0.14(-2.11%)
Oct 17, 2019 6.800 6.875 6.673 6.718 562,913 -0.02(-0.33%)
Oct 16, 2019 6.606 6.912 6.606 6.740 892,868 +0.10(+1.46%)
Oct 15, 2019 6.479 6.878 6.442 6.643 873,624 +0.18(+2.77%)
Oct 14, 2019 6.516 6.569 6.330 6.464 611,995 -0.06(-0.92%)
Oct 11, 2019 6.121 6.594 6.068 6.524 1,390,625 +0.62(+10.49%)
Oct 10, 2019 5.845 6.046 5.822 5.904 597,697 +0.04(+0.64%)
Oct 09, 2019 5.971 6.068 5.867 5.867 604,666 -0.04(-0.76%)
Oct 08, 2019 6.322 6.322 5.897 5.912 2,683,812 -0.50(-7.80%)
Oct 07, 2019 6.382 6.464 6.300 6.412 757,032 -0.01(-0.12%)
Oct 04, 2019 6.486 6.569 6.292 6.419 741,399 -0.06(-0.92%)
Oct 03, 2019 6.516 6.643 6.363 6.479 2,732,397 -0.10(-1.59%)
Oct 02, 2019 6.621 6.703 6.449 6.583 1,450,579 -0.07(-1.01%)
Oct 01, 2019 6.695 6.920 6.516 6.651 1,273,863 +0.01(+0.11%)
Sep 30, 2019 6.374 6.725 6.374 6.643 1,823,674 +0.31(+4.83%)
Sep 27, 2019 6.270 6.501 6.173 6.337 1,369,993 +0.07(+1.07%)
Sep 26, 2019 6.270 6.374 6.180 6.270 741,591 -0.02(-0.36%)
Sep 25, 2019 6.300 6.531 6.240 6.292 918,662 -0.01(-0.12%)
Sep 24, 2019 6.710 6.763 6.165 6.300 1,214,892 -0.34(-5.17%)
Sep 23, 2019 6.457 6.695 6.307 6.643 702,213 +0.10(+1.60%)
Sep 20, 2019 6.472 6.714 6.416 6.539 2,667,375 +0.03(+0.46%)
Sep 19, 2019 6.658 6.748 6.472 6.509 885,292 -0.13(-2.02%)
Sep 18, 2019 6.740 6.748 6.479 6.643 1,023,086 -0.11(-1.66%)
Sep 17, 2019 6.845 6.919 6.659 6.755 1,070,971 -0.11(-1.63%)
Sep 16, 2019 6.949 7.158 6.815 6.867 1,095,082 -0.15(-2.13%)
Sep 13, 2019 6.979 7.240 6.867 7.016 862,643 +0.11(+1.54%)
Sep 12, 2019 7.049 7.306 6.822 6.910 904,820 -0.10(-1.36%)
Sep 11, 2019 6.822 7.034 6.638 7.005 924,054 +0.20(+2.91%)
Sep 10, 2019 6.300 6.822 6.286 6.807 1,415,922 +0.52(+8.29%)
Sep 09, 2019 5.801 6.344 5.794 6.286 1,244,462 +0.52(+9.04%)
Sep 06, 2019 5.889 5.940 5.735 5.764 1,006,550 -0.12(-2.00%)
Sep 05, 2019 5.691 5.984 5.632 5.882 1,045,801 +0.18(+3.09%)
Sep 04, 2019 5.360 5.735 5.228 5.705 1,714,053 +0.27(+5.00%)
Sep 03, 2019 5.581 5.658 5.434 5.434 967,246 -0.15(-2.63%)
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%)
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.