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

Camping World Holdings Inc (NY: CWH )

20.27 -0.91 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 11.05 11.15 10.74 10.95 652,429 -0.15(-1.32%)
Apr 29, 2019 10.92 11.18 10.84 11.09 945,276 +0.22(+2.02%)
Apr 26, 2019 10.07 10.88 9.990 10.87 1,463,100 +0.97(+9.78%)
Apr 25, 2019 10.11 10.21 9.781 9.906 832,010 -0.23(-2.25%)
Apr 24, 2019 10.05 10.30 9.935 10.13 782,305 +0.14(+1.40%)
Apr 23, 2019 9.906 10.09 9.583 9.994 1,923,643 +0.12(+1.26%)
Apr 22, 2019 10.65 10.65 9.862 9.869 1,781,171 -0.78(-7.31%)
Apr 18, 2019 10.93 11.00 9.569 10.65 2,033,432 -0.34(-3.07%)
Apr 17, 2019 11.04 11.12 10.91 10.98 626,684 +0.01(+0.07%)
Apr 16, 2019 10.69 11.03 10.57 10.98 632,379 +0.19(+1.77%)
Apr 15, 2019 10.88 10.89 10.60 10.79 473,635 -0.04(-0.41%)
Apr 12, 2019 11.08 11.15 10.74 10.83 678,537 -0.16(-1.47%)
Apr 11, 2019 10.82 11.14 10.68 10.99 847,038 +0.19(+1.77%)
Apr 10, 2019 10.54 10.82 10.46 10.80 429,314 +0.27(+2.58%)
Apr 09, 2019 10.74 10.80 10.52 10.53 725,347 -0.34(-3.17%)
Apr 08, 2019 10.73 10.89 10.60 10.87 833,094 +0.25(+2.35%)
Apr 05, 2019 10.63 10.74 10.46 10.63 662,184 +0.05(+0.49%)
Apr 04, 2019 10.12 10.64 10.07 10.57 1,008,201 +0.49(+4.88%)
Apr 03, 2019 10.02 10.20 9.950 10.08 736,492 +0.12(+1.25%)
Apr 02, 2019 10.27 10.30 9.935 9.957 1,108,944 -0.29(-2.86%)
Apr 01, 2019 10.21 10.52 10.13 10.25 1,353,440 +0.04(+0.43%)
Mar 29, 2019 10.46 10.57 10.10 10.21 819,451 -0.22(-2.11%)
Mar 28, 2019 10.49 10.63 10.19 10.43 645,262 +0.02(+0.21%)
Mar 27, 2019 10.16 10.52 10.09 10.41 900,583 +0.29(+2.83%)
Mar 26, 2019 9.950 10.27 9.950 10.12 800,021 +0.12(+1.17%)
Mar 25, 2019 9.745 10.30 9.745 10.00 1,113,515 +0.27(+2.79%)
Mar 22, 2019 10.16 10.26 9.723 9.730 833,624 -0.57(-5.49%)
Mar 21, 2019 9.833 10.36 9.808 10.29 1,428,720 +0.46(+4.70%)
Mar 20, 2019 9.759 9.895 9.356 9.833 1,576,946 +0.26(+2.68%)
Mar 19, 2019 9.561 9.862 9.326 9.576 1,592,449 -0.29(-2.90%)
Mar 18, 2019 9.906 10.07 9.847 9.862 953,525 -0.04(-0.44%)
Mar 15, 2019 9.480 9.957 9.290 9.906 1,647,215 +0.54(+5.80%)
Mar 14, 2019 9.613 9.679 9.297 9.363 1,018,940 -0.24(-2.50%)
Mar 13, 2019 10.03 10.20 9.588 9.603 1,751,501 -0.25(-2.50%)
Mar 12, 2019 9.806 9.937 9.374 9.849 1,062,076 +0.15(+1.57%)
Mar 11, 2019 9.240 9.835 9.160 9.697 1,444,505 +0.33(+3.48%)
Mar 08, 2019 8.878 9.726 8.522 9.371 2,818,446 +0.04(+0.39%)
Mar 07, 2019 9.335 9.581 9.226 9.335 1,501,849 +0.07(+0.70%)
Mar 06, 2019 9.233 9.538 9.119 9.269 1,248,052 -0.20(-2.07%)
Mar 05, 2019 9.204 9.559 9.146 9.465 844,539 +0.36(+3.90%)
Mar 04, 2019 9.407 9.523 9.015 9.110 1,553,912 -0.33(-3.46%)
Mar 01, 2019 9.255 9.588 9.247 9.436 1,631,891 +0.08(+0.85%)
Feb 28, 2019 10.22 10.29 9.015 9.356 4,321,572 -1.00(-9.66%)
Feb 27, 2019 10.57 10.94 10.22 10.36 2,045,586 -0.27(-2.53%)
Feb 26, 2019 10.89 10.89 10.60 10.63 875,838 -0.25(-2.33%)
Feb 25, 2019 10.92 11.10 10.64 10.88 1,313,015 +0.07(+0.67%)
Feb 22, 2019 10.79 10.89 10.63 10.81 1,064,397 -0.02(-0.20%)
Feb 21, 2019 11.09 11.29 10.79 10.83 965,579 -0.22(-2.03%)
Feb 20, 2019 11.10 11.23 10.94 11.05 1,136,802 -0.04(-0.39%)
Feb 19, 2019 10.92 11.26 10.79 11.10 1,158,558 +0.15(+1.32%)
Feb 15, 2019 10.95 11.28 10.63 10.95 1,035,856 -0.09(-0.85%)
Feb 14, 2019 10.86 11.23 10.62 11.05 1,382,861 +0.14(+1.26%)
Feb 13, 2019 10.25 11.00 10.25 10.91 1,329,976 +0.67(+6.59%)
Feb 12, 2019 10.02 10.40 9.929 10.23 861,276 +0.30(+3.07%)
Feb 11, 2019 10.05 10.16 9.741 9.929 898,217 -0.01(-0.07%)
Feb 08, 2019 9.799 10.11 9.726 9.937 1,061,501 -0.01(-0.07%)
Feb 07, 2019 10.19 10.25 9.697 9.944 1,241,091 -0.25(-2.49%)
Feb 06, 2019 10.28 10.56 10.13 10.20 1,127,352 -0.04(-0.35%)
Feb 05, 2019 10.49 10.62 10.20 10.23 800,126 -0.14(-1.40%)
Feb 04, 2019 10.26 10.58 10.15 10.38 743,368 +0.10(+0.99%)
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.