Skip to main content

Camping World Holdings Inc (NY: CWH )

24.35 -0.17 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.37 22.41 21.17 21.50 324,434 -0.87(-3.91%)
Jan 30, 2017 21.94 22.74 21.68 22.37 323,429 +0.30(+1.36%)
Jan 27, 2017 21.87 22.11 21.68 22.07 114,443 +0.06(+0.28%)
Jan 26, 2017 21.23 22.07 21.23 22.01 260,410 +0.74(+3.47%)
Jan 25, 2017 21.62 21.76 21.10 21.27 205,410 -0.29(-1.36%)
Jan 24, 2017 21.79 21.79 21.46 21.57 140,776 -0.10(-0.47%)
Jan 23, 2017 21.36 21.75 21.31 21.67 256,308 +0.35(+1.63%)
Jan 20, 2017 21.08 21.41 20.83 21.32 235,071 +0.36(+1.73%)
Jan 19, 2017 21.36 21.49 20.94 20.96 405,039 -0.40(-1.85%)
Jan 18, 2017 21.45 21.58 21.13 21.36 237,651 +0.00(+0.00%)
Jan 17, 2017 20.97 21.37 20.09 21.36 461,429 +0.32(+1.53%)
Jan 13, 2017 21.03 21.03 21.03 0 -0.64(-2.93%)
Jan 12, 2017 21.91 22.02 21.54 21.67 253,938 -0.32(-1.46%)
Jan 11, 2017 22.08 22.28 21.41 21.99 542,795 +0.00(+0.00%)
Jan 10, 2017 22.18 22.32 21.98 21.99 301,785 -0.14(-0.65%)
Jan 09, 2017 22.37 22.37 21.93 22.13 479,222 -0.27(-1.19%)
Jan 06, 2017 22.80 22.85 22.37 22.40 534,042 -0.29(-1.29%)
Jan 05, 2017 23.27 23.27 22.61 22.69 504,274 -0.67(-2.86%)
Jan 04, 2017 22.49 23.42 22.24 23.36 507,715 +0.92(+4.08%)
Jan 03, 2017 23.27 23.32 21.99 22.45 408,918 +0.19(+0.86%)
Dec 30, 2016 22.26 22.26 22.26 0 +0.34(+1.56%)
Dec 29, 2016 22.56 22.72 21.85 21.92 379,864 -0.52(-2.31%)
Dec 28, 2016 22.92 22.94 21.95 22.43 445,151 -0.26(-1.14%)
Dec 27, 2016 22.15 22.88 22.07 22.69 453,059 +0.66(+2.98%)
Dec 23, 2016 22.04 22.04 22.04 0 -0.03(-0.12%)
Dec 22, 2016 22.54 22.75 21.93 22.07 369,858 -0.03(-0.15%)
Dec 21, 2016 21.99 22.27 21.56 22.10 334,451 +0.20(+0.94%)
Dec 20, 2016 21.83 22.06 21.55 21.90 360,677 +0.15(+0.69%)
Dec 19, 2016 21.85 22.09 21.52 21.75 464,076 +0.05(+0.22%)
Dec 16, 2016 21.83 22.33 21.31 21.70 2,656,248 +0.14(+0.63%)
Dec 15, 2016 20.69 22.56 20.54 21.56 948,416 +1.02(+4.99%)
Dec 14, 2016 20.84 20.93 20.32 20.54 794,703 -0.36(-1.73%)
Dec 13, 2016 21.47 21.54 20.61 20.90 722,961 -0.24(-1.13%)
Dec 12, 2016 20.83 21.40 20.74 21.14 547,850 +0.47(+2.28%)
Dec 09, 2016 19.78 20.72 19.74 20.67 615,532 +1.02(+5.22%)
Dec 08, 2016 19.40 19.90 19.16 19.64 455,611 +0.48(+2.53%)
Dec 07, 2016 18.64 19.29 18.49 19.16 235,982 +0.57(+3.09%)
Dec 06, 2016 18.43 18.70 18.30 18.58 277,435 +0.12(+0.63%)
Dec 05, 2016 18.56 18.86 18.26 18.47 311,313 +0.03(+0.18%)
Dec 02, 2016 18.97 18.99 18.17 18.43 284,039 -0.49(-2.59%)
Dec 01, 2016 19.07 19.20 18.39 18.92 359,590 -0.07(-0.39%)
Nov 30, 2016 18.98 19.22 18.84 19.00 317,110 +0.16(+0.83%)
Nov 29, 2016 18.69 18.99 18.35 18.84 621,586 +0.57(+3.09%)
Nov 28, 2016 18.36 18.40 17.99 18.28 202,004 -0.05(-0.30%)
Nov 25, 2016 17.79 18.43 17.64 18.33 130,936 +0.55(+3.10%)
Nov 23, 2016 17.78 17.78 17.78 0 +0.60(+3.49%)
Nov 22, 2016 16.41 17.21 16.41 17.18 479,493 +0.77(+4.69%)
Nov 21, 2016 16.56 16.56 16.27 16.41 146,981 +0.08(+0.50%)
Nov 18, 2016 16.31 16.49 15.99 16.33 134,378 -0.01(-0.04%)
Nov 17, 2016 16.51 16.79 16.29 16.34 178,519 -0.01(-0.04%)
Nov 16, 2016 16.48 16.55 15.96 16.34 145,896 +0.01(+0.08%)
Nov 15, 2016 16.67 16.76 15.71 16.33 331,337 -0.35(-2.12%)
Nov 14, 2016 16.68 17.00 16.49 16.68 773,632 +0.29(+1.79%)
Nov 11, 2016 15.39 16.60 15.20 16.39 1,533,497 +1.23(+8.08%)
Nov 10, 2016 15.09 15.29 14.93 15.16 338,601 +0.22(+1.50%)
Nov 09, 2016 14.10 14.97 13.97 14.94 247,751 +0.63(+4.43%)
Nov 08, 2016 14.44 14.64 14.23 14.31 244,989 -0.18(-1.27%)
Nov 07, 2016 15.08 15.15 14.49 14.49 160,437 -0.51(-3.40%)
Nov 04, 2016 14.75 15.09 14.71 15.00 373,819 +0.25(+1.71%)
Nov 03, 2016 14.67 14.89 14.58 14.75 257,355 +0.05(+0.37%)
Nov 02, 2016 14.95 15.35 14.64 14.69 687,066 -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.