Financial News

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.841 5.998 5.520 5.549 1,516,822 -0.23(-4.04%)
Aug 29, 2019 5.578 5.951 5.578 5.783 1,423,737 +0.27(+4.90%)
Aug 28, 2019 5.535 5.732 5.454 5.513 1,432,684 +0.04(+0.67%)
Aug 27, 2019 5.805 5.805 5.359 5.476 1,560,989 -0.38(-6.48%)
Aug 26, 2019 5.841 5.994 5.775 5.856 549,039 +0.09(+1.52%)
Aug 23, 2019 5.943 6.067 5.695 5.768 1,085,264 -0.24(-4.01%)
Aug 22, 2019 6.170 6.232 5.885 6.009 1,233,603 -0.12(-1.91%)
Aug 21, 2019 6.279 6.352 5.973 6.126 814,074 +0.02(+0.36%)
Aug 20, 2019 6.126 6.250 5.987 6.104 834,148 -0.10(-1.65%)
Aug 19, 2019 6.177 6.425 6.151 6.206 1,233,539 +0.15(+2.53%)
Aug 16, 2019 5.695 6.144 5.608 6.053 3,615,448 +0.58(+10.53%)
Aug 15, 2019 5.848 5.885 5.294 5.476 2,143,775 -0.40(-6.83%)
Aug 14, 2019 6.024 6.097 5.827 5.878 1,248,422 -0.26(-4.17%)
Aug 13, 2019 6.104 6.535 6.075 6.133 1,307,154 -0.04(-0.59%)
Aug 12, 2019 6.513 6.681 6.104 6.170 1,239,903 -0.34(-5.16%)
Aug 09, 2019 6.360 6.597 6.330 6.506 1,887,571 +0.15(+2.30%)
Aug 08, 2019 6.338 7.061 6.126 6.360 5,956,206 -1.22(-16.09%)
Aug 07, 2019 7.783 7.893 7.411 7.579 1,827,190 -0.36(-4.51%)
Aug 06, 2019 7.937 8.017 7.659 7.937 792,371 +0.05(+0.65%)
Aug 05, 2019 7.849 8.090 7.696 7.886 1,270,926 -0.12(-1.55%)
Aug 02, 2019 8.002 8.075 7.820 8.010 968,849 -0.09(-1.08%)
Aug 01, 2019 8.579 8.616 7.944 8.097 1,272,794 -0.47(-5.46%)
Jul 31, 2019 8.477 8.827 8.455 8.565 972,878 +0.12(+1.47%)
Jul 30, 2019 8.258 8.440 7.995 8.440 980,991 +0.10(+1.23%)
Jul 29, 2019 8.061 8.440 8.032 8.338 1,093,760 +0.28(+3.44%)
Jul 26, 2019 7.637 8.119 7.579 8.061 1,134,021 +0.07(+0.91%)
Jul 25, 2019 8.141 8.302 7.809 7.988 773,704 -0.16(-1.97%)
Jul 24, 2019 7.740 8.218 7.710 8.148 675,256 +0.41(+5.28%)
Jul 23, 2019 7.732 7.878 7.645 7.740 812,298 +0.07(+0.86%)
Jul 22, 2019 7.973 7.973 7.630 7.674 875,421 -0.26(-3.22%)
Jul 19, 2019 7.813 8.024 7.677 7.929 1,063,488 +0.12(+1.59%)
Jul 18, 2019 8.068 8.200 7.703 7.805 1,063,629 -0.35(-4.30%)
Jul 17, 2019 8.448 8.528 8.134 8.156 1,307,250 -0.32(-3.79%)
Jul 16, 2019 8.557 8.733 8.440 8.477 846,037 -0.19(-2.19%)
Jul 15, 2019 8.747 8.806 8.521 8.667 802,613 -0.05(-0.59%)
Jul 12, 2019 8.440 8.784 8.440 8.718 799,430 +0.31(+3.65%)
Jul 11, 2019 8.521 8.601 8.346 8.411 848,640 -0.12(-1.45%)
Jul 10, 2019 8.762 8.806 8.367 8.535 1,021,123 -0.18(-2.01%)
Jul 09, 2019 8.762 8.864 8.616 8.711 473,254 -0.10(-1.16%)
Jul 08, 2019 8.820 9.112 8.791 8.813 388,951 -0.12(-1.39%)
Jul 05, 2019 8.689 8.999 8.616 8.937 447,856 +0.21(+2.43%)
Jul 03, 2019 8.638 8.842 8.616 8.725 300,762 +0.12(+1.44%)
Jul 02, 2019 8.908 8.944 8.572 8.601 538,033 -0.28(-3.20%)
Jul 01, 2019 9.178 9.397 8.747 8.886 963,058 -0.18(-2.01%)
Jun 28, 2019 9.046 9.514 9.003 9.068 1,249,889 +0.07(+0.73%)
Jun 27, 2019 8.638 9.003 8.521 9.003 905,124 +0.42(+4.94%)
Jun 26, 2019 8.273 8.616 8.251 8.579 797,565 +0.34(+4.07%)
Jun 25, 2019 8.404 8.470 8.134 8.243 826,964 -0.17(-2.00%)
Jun 24, 2019 8.740 8.762 8.367 8.411 957,477 -0.35(-4.00%)
Jun 21, 2019 8.886 9.010 8.681 8.762 1,307,275 -0.18(-1.96%)
Jun 20, 2019 9.258 9.258 8.795 8.937 691,883 -0.12(-1.37%)
Jun 19, 2019 9.076 9.331 8.966 9.061 798,099 -0.05(-0.56%)
Jun 18, 2019 8.973 9.463 8.937 9.112 966,719 +0.20(+2.30%)
Jun 17, 2019 9.017 9.255 8.879 8.908 794,958 -0.12(-1.29%)
Jun 14, 2019 9.120 9.120 8.864 9.025 883,797 +0.07(+0.82%)
Jun 13, 2019 8.871 9.163 8.871 8.952 618,299 +0.15(+1.68%)
Jun 12, 2019 8.940 9.061 8.587 8.803 816,475 -0.12(-1.29%)
Jun 11, 2019 8.688 8.998 8.648 8.919 945,227 +0.32(+3.78%)
Jun 10, 2019 8.688 8.904 8.544 8.594 910,600 -0.02(-0.25%)
Jun 07, 2019 8.508 8.681 8.493 8.616 864,915 -0.10(-1.16%)
Jun 06, 2019 8.638 8.753 8.428 8.717 555,247 +0.03(+0.33%)
Jun 05, 2019 8.666 8.753 8.493 8.688 1,033,730 -0.04(-0.41%)
Jun 04, 2019 8.025 8.775 8.007 8.724 1,360,496 +0.81(+10.20%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback