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

Camping World Holdings Inc (NY: CWH )

20.06 -2.67 (-11.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2019 10.72 11.16 10.65 11.10 965,331 +0.31(+2.86%)
Dec 30, 2019 10.95 11.05 10.71 10.79 847,916 -0.14(-1.24%)
Dec 27, 2019 10.84 11.08 10.84 10.93 463,683 +0.14(+1.26%)
Dec 26, 2019 10.95 11.05 10.65 10.79 616,576 -0.18(-1.65%)
Dec 24, 2019 11.03 11.13 10.82 10.98 273,059 -0.13(-1.15%)
Dec 23, 2019 11.15 11.15 10.92 11.10 575,825 -0.07(-0.61%)
Dec 20, 2019 11.01 11.22 10.83 11.17 1,196,708 +0.29(+2.63%)
Dec 19, 2019 10.86 11.13 10.72 10.89 801,008 +0.04(+0.35%)
Dec 18, 2019 10.54 11.11 10.43 10.85 1,321,524 +0.36(+3.45%)
Dec 17, 2019 10.37 10.58 10.29 10.49 603,579 +0.11(+1.09%)
Dec 16, 2019 9.959 10.52 9.853 10.37 901,528 +0.48(+4.87%)
Dec 13, 2019 10.28 10.28 9.846 9.891 750,149 -0.38(-3.72%)
Dec 12, 2019 10.25 10.49 10.18 10.27 738,079 +0.01(+0.15%)
Dec 11, 2019 9.908 10.27 9.811 10.26 729,239 +0.40(+4.08%)
Dec 10, 2019 9.558 9.923 9.379 9.856 942,996 +0.25(+2.56%)
Dec 09, 2019 10.06 10.11 9.603 9.610 1,097,484 -0.54(-5.29%)
Dec 06, 2019 10.07 10.41 10.05 10.15 903,138 +0.24(+2.41%)
Dec 05, 2019 9.945 10.06 9.722 9.908 567,469 +0.01(+0.15%)
Dec 04, 2019 9.357 10.11 9.357 9.893 1,404,939 +0.57(+6.16%)
Dec 03, 2019 8.753 9.386 8.642 9.319 1,082,776 +0.31(+3.39%)
Dec 02, 2019 8.977 9.193 8.928 9.014 432,345 +0.04(+0.50%)
Nov 29, 2019 8.940 9.126 8.820 8.969 520,968 -0.01(-0.08%)
Nov 27, 2019 9.014 9.126 8.843 8.977 682,857 +0.04(+0.42%)
Nov 26, 2019 9.036 9.193 8.917 8.940 615,532 -0.16(-1.80%)
Nov 25, 2019 9.185 9.185 8.902 9.103 711,075 +0.05(+0.58%)
Nov 22, 2019 8.880 9.133 8.858 9.051 513,720 +0.19(+2.19%)
Nov 21, 2019 9.170 9.230 8.820 8.858 800,533 -0.25(-2.78%)
Nov 20, 2019 9.141 9.230 8.969 9.111 825,438 -0.07(-0.73%)
Nov 19, 2019 8.865 9.193 8.723 9.178 776,132 +0.24(+2.67%)
Nov 18, 2019 9.178 9.364 8.906 8.940 910,086 -0.18(-1.96%)
Nov 15, 2019 9.088 9.152 8.895 9.118 859,645 +0.10(+1.16%)
Nov 14, 2019 8.969 9.342 8.910 9.014 1,216,404 +0.00(+0.00%)
Nov 13, 2019 8.314 9.074 8.157 9.014 2,076,319 +0.66(+7.94%)
Nov 12, 2019 8.165 8.418 7.941 8.351 1,137,103 +0.16(+2.00%)
Nov 11, 2019 7.971 8.656 7.837 8.187 1,678,753 +0.28(+3.58%)
Nov 08, 2019 6.705 8.314 6.451 7.904 2,232,206 +1.20(+17.89%)
Nov 07, 2019 7.405 7.613 7.241 6.705 1,112,061 -0.60(-8.16%)
Nov 06, 2019 7.375 7.412 7.196 7.301 655,112 -0.13(-1.80%)
Nov 05, 2019 7.181 7.524 7.159 7.435 1,195,460 +0.28(+3.96%)
Nov 04, 2019 7.167 7.293 7.070 7.152 872,537 +0.03(+0.42%)
Nov 01, 2019 7.092 7.181 6.995 7.122 645,271 +0.08(+1.16%)
Oct 31, 2019 7.330 7.360 6.939 7.040 853,723 -0.39(-5.31%)
Oct 30, 2019 7.450 7.502 7.368 7.435 594,578 -0.01(-0.20%)
Oct 29, 2019 7.330 7.502 7.256 7.450 798,890 +0.13(+1.73%)
Oct 28, 2019 7.315 7.517 7.256 7.323 616,850 +0.02(+0.31%)
Oct 25, 2019 7.055 7.450 7.055 7.301 796,420 +0.19(+2.73%)
Oct 24, 2019 7.301 7.375 7.040 7.107 445,102 -0.22(-3.05%)
Oct 23, 2019 7.025 7.421 6.928 7.330 924,857 +0.29(+4.13%)
Oct 22, 2019 6.697 7.040 6.626 7.040 1,085,378 +0.35(+5.23%)
Oct 21, 2019 6.638 6.798 6.563 6.690 826,978 +0.13(+1.93%)
Oct 18, 2019 6.652 6.705 6.526 6.563 562,716 -0.14(-2.11%)
Oct 17, 2019 6.787 6.861 6.660 6.705 564,023 -0.02(-0.33%)
Oct 16, 2019 6.593 6.898 6.593 6.727 894,629 +0.10(+1.46%)
Oct 15, 2019 6.466 6.865 6.429 6.630 875,347 +0.18(+2.77%)
Oct 14, 2019 6.503 6.556 6.317 6.451 613,202 -0.06(-0.92%)
Oct 11, 2019 6.109 6.581 6.057 6.511 1,393,367 +0.62(+10.49%)
Oct 10, 2019 5.833 6.034 5.811 5.893 598,875 +0.04(+0.64%)
Oct 09, 2019 5.960 6.057 5.855 5.855 605,858 -0.04(-0.76%)
Oct 08, 2019 6.310 6.310 5.885 5.900 2,689,103 -0.50(-7.80%)
Oct 07, 2019 6.369 6.451 6.287 6.399 758,524 -0.01(-0.12%)
Oct 04, 2019 6.474 6.556 6.280 6.407 742,860 -0.06(-0.92%)
Oct 03, 2019 6.503 6.630 6.351 6.466 2,737,784 -0.10(-1.59%)
Oct 02, 2019 6.608 6.690 6.436 6.571 1,453,439 -0.07(-1.01%)
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.