Skip to main content

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 (%)
Jan 31, 2017 22.45 22.49 21.25 21.58 323,238 -0.88(-3.91%)
Jan 30, 2017 22.02 22.82 21.76 22.46 322,237 +0.30(+1.36%)
Jan 27, 2017 21.95 22.19 21.76 22.15 114,022 +0.06(+0.28%)
Jan 26, 2017 21.31 22.15 21.30 22.09 259,450 +0.74(+3.47%)
Jan 25, 2017 21.70 21.84 21.17 21.35 204,653 -0.29(-1.36%)
Jan 24, 2017 21.87 21.87 21.54 21.65 140,258 -0.10(-0.47%)
Jan 23, 2017 21.43 21.83 21.39 21.75 255,364 +0.35(+1.63%)
Jan 20, 2017 21.16 21.49 20.91 21.40 234,205 +0.36(+1.73%)
Jan 19, 2017 21.43 21.57 21.02 21.04 403,546 -0.40(-1.85%)
Jan 18, 2017 21.53 21.66 21.21 21.43 236,775 +0.00(+0.00%)
Jan 17, 2017 21.04 21.45 20.16 21.43 459,728 +0.32(+1.53%)
Jan 13, 2017 21.11 21.11 21.11 0 -0.64(-2.93%)
Jan 12, 2017 21.99 22.11 21.62 21.75 253,002 -0.32(-1.46%)
Jan 11, 2017 22.16 22.37 21.49 22.07 540,795 +0.00(+0.00%)
Jan 10, 2017 22.26 22.40 22.06 22.07 300,673 -0.14(-0.65%)
Jan 09, 2017 22.45 22.45 22.01 22.22 477,456 -0.27(-1.19%)
Jan 06, 2017 22.89 22.93 22.45 22.48 532,074 -0.29(-1.29%)
Jan 05, 2017 23.35 23.35 22.70 22.78 502,416 -0.67(-2.86%)
Jan 04, 2017 22.57 23.50 22.32 23.45 505,844 +0.92(+4.08%)
Jan 03, 2017 23.35 23.40 22.07 22.53 407,411 +0.19(+0.86%)
Dec 30, 2016 22.34 22.34 22.34 0 +0.34(+1.56%)
Dec 29, 2016 22.65 22.81 21.94 22.00 378,464 -0.52(-2.31%)
Dec 28, 2016 23.00 23.02 22.03 22.52 443,510 -0.26(-1.14%)
Dec 27, 2016 22.23 22.96 22.15 22.78 451,389 +0.66(+2.97%)
Dec 23, 2016 22.12 22.12 22.12 0 -0.03(-0.12%)
Dec 22, 2016 22.62 22.83 22.01 22.15 368,495 -0.03(-0.15%)
Dec 21, 2016 22.07 22.35 21.64 22.18 333,218 +0.21(+0.94%)
Dec 20, 2016 21.91 22.14 21.63 21.98 359,348 +0.15(+0.69%)
Dec 19, 2016 21.94 22.18 21.60 21.83 462,366 +0.05(+0.22%)
Dec 16, 2016 21.91 22.41 21.39 21.78 2,646,459 +0.14(+0.63%)
Dec 15, 2016 20.76 22.64 20.62 21.64 944,921 +1.03(+4.99%)
Dec 14, 2016 20.91 21.00 20.39 20.61 791,774 -0.36(-1.73%)
Dec 13, 2016 21.55 21.62 20.69 20.98 720,296 -0.24(-1.13%)
Dec 12, 2016 20.91 21.48 20.81 21.22 545,831 +0.47(+2.28%)
Dec 09, 2016 19.86 20.80 19.81 20.74 613,263 +1.03(+5.22%)
Dec 08, 2016 19.47 19.97 19.23 19.71 453,932 +0.49(+2.53%)
Dec 07, 2016 18.71 19.36 18.56 19.23 235,112 +0.58(+3.09%)
Dec 06, 2016 18.50 18.77 18.36 18.65 276,412 +0.12(+0.63%)
Dec 05, 2016 18.63 18.93 18.33 18.54 310,165 +0.03(+0.19%)
Dec 02, 2016 19.04 19.06 18.23 18.50 282,992 -0.49(-2.59%)
Dec 01, 2016 19.14 19.27 18.45 18.99 358,265 -0.08(-0.39%)
Nov 30, 2016 19.05 19.29 18.91 19.07 315,941 +0.16(+0.83%)
Nov 29, 2016 18.76 19.06 18.42 18.91 619,295 +0.57(+3.09%)
Nov 28, 2016 18.43 18.47 18.06 18.34 201,259 -0.05(-0.30%)
Nov 25, 2016 17.86 18.50 17.71 18.40 130,453 +0.55(+3.10%)
Nov 23, 2016 17.84 17.84 17.84 0 +0.60(+3.49%)
Nov 22, 2016 16.47 17.28 16.47 17.24 477,726 +0.77(+4.69%)
Nov 21, 2016 16.62 16.62 16.33 16.47 146,440 +0.08(+0.50%)
Nov 18, 2016 16.37 16.55 16.05 16.39 133,883 -0.01(-0.04%)
Nov 17, 2016 16.57 16.85 16.35 16.40 177,861 -0.01(-0.04%)
Nov 16, 2016 16.54 16.61 16.02 16.40 145,358 +0.01(+0.08%)
Nov 15, 2016 16.73 16.82 15.77 16.39 330,116 -0.36(-2.12%)
Nov 14, 2016 16.74 17.07 16.55 16.74 770,780 +0.29(+1.79%)
Nov 11, 2016 15.45 16.66 15.25 16.45 1,527,845 +1.23(+8.08%)
Nov 10, 2016 15.15 15.35 14.99 15.22 337,353 +0.23(+1.50%)
Nov 09, 2016 14.15 15.02 14.02 14.99 246,838 +0.64(+4.43%)
Nov 08, 2016 14.50 14.69 14.28 14.36 244,086 -0.18(-1.27%)
Nov 07, 2016 15.14 15.21 14.54 14.54 159,845 -0.51(-3.40%)
Nov 04, 2016 14.80 15.15 14.76 15.06 372,442 +0.25(+1.71%)
Nov 03, 2016 14.73 14.95 14.63 14.80 256,406 +0.05(+0.37%)
Nov 02, 2016 15.00 15.40 14.69 14.75 684,534 -0.25(-1.64%)
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.