Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.09 22.54 21.61 22.16 603,795 +0.10(+0.44%)
Jul 28, 2017 21.95 22.19 21.56 22.06 485,044 -0.03(-0.16%)
Jul 27, 2017 22.00 22.26 21.61 22.10 393,685 +0.26(+1.17%)
Jul 26, 2017 22.05 22.22 21.77 21.84 323,523 -0.12(-0.54%)
Jul 25, 2017 21.83 22.28 21.47 21.96 479,713 +0.36(+1.67%)
Jul 24, 2017 22.05 22.05 21.59 21.60 371,251 -0.49(-2.20%)
Jul 21, 2017 22.40 22.67 22.04 22.09 419,581 -0.26(-1.18%)
Jul 20, 2017 22.62 22.85 22.33 22.35 249,799 -0.31(-1.38%)
Jul 19, 2017 22.21 23.02 22.16 22.66 541,805 +0.50(+2.25%)
Jul 18, 2017 22.12 22.46 21.63 22.16 475,359 +0.42(+1.91%)
Jul 17, 2017 21.87 22.33 21.61 21.75 412,348 -0.29(-1.32%)
Jul 14, 2017 22.40 22.53 21.58 22.04 533,375 -0.28(-1.24%)
Jul 13, 2017 21.56 22.67 21.45 22.31 1,454,582 +1.78(+8.64%)
Jul 12, 2017 20.61 21.07 20.46 20.54 438,092 +0.06(+0.27%)
Jul 11, 2017 19.97 20.73 19.97 20.48 291,851 +0.37(+1.83%)
Jul 10, 2017 20.11 20.19 19.95 20.12 412,156 -0.03(-0.14%)
Jul 07, 2017 20.16 20.31 19.96 20.14 312,675 +0.03(+0.17%)
Jul 06, 2017 20.77 20.85 20.00 20.11 542,878 -0.70(-3.37%)
Jul 05, 2017 21.23 21.23 20.53 20.81 364,972 -0.37(-1.77%)
Jul 03, 2017 21.44 21.63 21.16 21.18 123,253 -0.21(-0.97%)
Jun 30, 2017 21.58 21.58 20.71 21.39 385,133 +0.05(+0.23%)
Jun 29, 2017 21.50 21.93 21.04 21.34 508,492 -0.35(-1.60%)
Jun 28, 2017 21.11 21.78 21.11 21.69 525,484 +0.61(+2.89%)
Jun 27, 2017 21.39 21.57 20.91 21.08 594,225 -0.31(-1.46%)
Jun 26, 2017 21.10 21.68 20.98 21.39 645,606 +0.35(+1.68%)
Jun 23, 2017 20.76 21.08 20.53 21.04 639,357 +0.27(+1.30%)
Jun 22, 2017 20.97 20.97 20.60 20.77 639,308 +0.03(+0.13%)
Jun 21, 2017 20.40 21.14 20.34 20.74 1,205,630 +0.64(+3.21%)
Jun 20, 2017 19.92 20.25 19.59 20.09 500,860 +0.11(+0.56%)
Jun 19, 2017 19.98 20.41 19.89 19.98 494,074 +0.03(+0.14%)
Jun 16, 2017 19.94 19.97 19.59 19.96 1,121,208 -0.19(-0.96%)
Jun 15, 2017 20.20 20.39 19.92 20.15 354,212 -0.26(-1.29%)
Jun 14, 2017 20.53 20.68 20.20 20.41 344,726 -0.08(-0.40%)
Jun 13, 2017 20.03 20.54 19.74 20.49 508,585 +0.57(+2.87%)
Jun 12, 2017 20.38 20.55 19.77 19.92 523,008 -0.34(-1.70%)
Jun 09, 2017 20.24 20.65 20.07 20.27 1,742,294 +0.95(+4.93%)
Jun 08, 2017 19.86 19.86 19.07 19.32 641,807 -0.33(-1.69%)
Jun 07, 2017 19.94 20.23 19.29 19.65 1,003,800 -0.41(-2.06%)
Jun 06, 2017 19.45 20.49 19.29 20.06 2,765,978 +0.90(+4.68%)
Jun 05, 2017 18.98 19.28 18.67 19.16 699,036 +0.26(+1.35%)
Jun 02, 2017 18.96 18.99 18.63 18.91 427,487 +0.08(+0.44%)
Jun 01, 2017 18.66 18.94 18.42 18.83 688,686 +0.20(+1.07%)
May 31, 2017 18.65 18.72 18.28 18.63 789,900 +0.08(+0.45%)
May 30, 2017 18.55 18.78 18.48 18.54 1,097,091 +0.22(+1.20%)
May 26, 2017 18.65 18.75 18.14 18.32 2,020,692 -0.49(-2.60%)
May 25, 2017 19.09 19.34 18.81 18.81 7,916,091 -0.41(-2.15%)
May 24, 2017 19.14 19.39 19.00 19.23 773,155 +0.13(+0.69%)
May 23, 2017 19.74 19.74 19.06 19.09 1,243,082 -0.92(-4.62%)
May 22, 2017 20.43 20.43 19.83 20.02 225,780 -0.24(-1.19%)
May 19, 2017 20.23 20.41 19.93 20.26 196,881 +0.09(+0.44%)
May 18, 2017 20.01 20.56 19.78 20.17 281,279 +0.10(+0.48%)
May 17, 2017 20.58 20.70 19.87 20.07 268,191 -0.77(-3.71%)
May 16, 2017 20.72 20.93 20.53 20.85 216,171 +0.08(+0.40%)
May 15, 2017 20.12 21.05 20.12 20.76 315,088 +0.76(+3.79%)
May 12, 2017 20.17 20.34 19.85 20.01 396,107 -0.26(-1.29%)
May 11, 2017 20.87 20.87 20.17 20.27 384,488 -0.61(-2.91%)
May 10, 2017 20.89 21.10 20.44 20.87 351,836 -0.18(-0.85%)
May 09, 2017 21.86 21.88 21.03 21.05 264,791 -0.74(-3.39%)
May 08, 2017 22.06 22.21 21.73 21.79 275,394 -0.19(-0.85%)
May 05, 2017 22.58 22.58 20.97 21.98 978,956 +0.54(+2.51%)
May 04, 2017 21.57 21.78 21.07 21.44 409,782 -0.09(-0.42%)
May 03, 2017 21.58 21.65 21.32 21.53 218,134 -0.05(-0.22%)
May 02, 2017 21.79 21.90 21.25 21.58 180,310 -0.24(-1.11%)
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.