CWH - Camping World Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20198.608.708.188.398.39594,400
Aug 20, 20198.398.568.208.368.36609,000
Aug 19, 20198.468.807.258.508.50898,700
Aug 16, 20197.808.417.258.298.292,639,800
Aug 15, 20198.018.067.257.507.501,565,300
Aug 14, 20198.258.357.988.058.05911,500
Aug 13, 20198.368.958.328.408.40954,200
Aug 12, 20198.929.158.368.458.45960,300
Aug 09, 20198.719.038.678.918.911,376,000
Aug 08, 20198.689.678.398.718.714,348,900
Aug 07, 201910.6610.8110.1510.3810.381,334,600
Aug 06, 201910.8710.9510.4910.8710.87578,500
Aug 05, 201910.7511.0810.5410.8010.80928,000
Aug 02, 201910.9611.0610.7110.9710.97707,400
Aug 01, 201911.7511.8010.8811.0911.09929,300
Jul 31, 201911.6112.0911.5811.7311.73710,300
Jul 30, 201911.3111.5610.9511.5611.56716,900
Jul 29, 201911.0411.5611.0011.4211.42798,600
Jul 26, 201910.4611.1210.3811.0411.04828,000
Jul 25, 201911.1511.3710.6910.9410.94564,900
Jul 24, 201910.6011.2610.5611.1611.16493,000
Jul 23, 201910.5910.7910.4710.6010.60593,100
Jul 22, 201910.9210.9210.4510.5110.51639,200
Jul 19, 201910.7010.9910.5210.8610.86776,600
Jul 18, 201911.0511.2310.5510.6910.69776,600
Jul 17, 201911.5711.6811.1411.1711.17954,500
Jul 16, 201911.7211.9611.5611.6111.61617,700
Jul 15, 201911.9812.0611.6711.8711.87586,000
Jul 12, 201911.5612.0311.5611.9411.94583,700
Jul 11, 201911.6711.7811.4311.5211.52619,600
Jul 10, 201912.0012.0611.4611.6911.69745,600
Jul 09, 201912.0012.1411.8011.9311.93345,500
Jul 08, 201912.0812.4812.0412.0712.07284,000
Jul 05, 201911.9012.3211.8012.2412.24327,000
Jul 03, 201911.8312.1111.8011.9511.95219,600
Jul 02, 201912.2012.2511.7411.7811.78392,800
Jul 01, 201912.5712.8711.9812.1712.17698,700
Jun 28, 201912.3913.0312.3312.4212.42912,700
Jun 27, 201911.8312.3311.6712.3312.33660,900
Jun 26, 201911.3311.8011.3011.7511.75582,200
Jun 25, 201911.5111.6011.1411.2911.29603,800
Jun 24, 201911.9712.0011.4611.5211.52699,100
Jun 21, 201912.1712.3411.8912.0012.00954,600
Jun 20, 201912.6812.6812.0512.2412.24505,200
Jun 19, 201912.4312.7812.2812.4112.41582,700
Jun 18, 201912.2912.9612.2412.4812.48705,800
Jun 17, 201912.3512.6812.1612.2012.20580,400
Jun 14, 201912.4912.4912.1412.3612.36645,300
Jun 13, 201912.1512.5512.1512.2612.26451,400
Jun 13, 20190.153 Dividend
Jun 12, 201912.4012.5711.9112.2112.06588,700
Jun 11, 201912.0512.4811.9912.3712.21681,500
Jun 10, 201912.0512.3511.8511.9211.77656,500
Jun 07, 201911.8012.0411.7811.9511.80623,600
Jun 06, 201911.9812.1411.6912.0911.94400,300
Jun 05, 201912.0212.1411.7812.0511.90745,300
Jun 04, 201911.1312.1711.1112.1011.95980,800
Jun 03, 201910.6911.1110.5810.9810.841,102,700
May 31, 201910.6310.6510.1210.5310.40775,900
May 30, 201910.8211.0110.6210.7010.57590,500
May 29, 201911.0711.0810.3810.7710.641,356,300
May 28, 201911.0011.2110.9311.0810.94854,900
May 24, 201911.2911.4510.9311.0010.86956,000
May 23, 201911.2011.3010.9111.2011.06579,100
May 22, 201911.8111.8511.3111.3111.17521,800
May 21, 201911.9012.0111.8111.9011.75687,700
May 20, 201911.9012.0311.6711.8511.70730,600
May 17, 201912.1012.2711.8111.9711.821,197,200
May 16, 201912.3212.8612.2512.2712.12975,100
May 15, 201912.1912.3911.8612.3112.16752,500
May 14, 201911.8312.4611.7512.2512.101,286,400
May 13, 201911.2211.4910.8211.3611.221,498,800
May 10, 201911.9212.0311.2711.5211.382,818,100
May 09, 201913.0013.2611.0512.0311.885,362,000
May 08, 201914.4214.4413.9114.0013.82972,800
May 07, 201914.8414.8414.2514.4414.26551,500
May 06, 201914.4515.0114.2514.8614.67716,500
May 03, 201914.5314.6714.4314.6114.43471,500
May 02, 201914.4514.6214.2014.4614.28604,600
May 01, 201914.9515.1714.4614.5414.36547,700
Apr 30, 201915.0615.2014.6414.9214.73478,700
Apr 29, 201914.8815.2314.7715.1214.93693,600
Apr 26, 201913.7214.8313.6114.8214.631,073,500
Apr 25, 201913.7813.9113.3313.5013.33610,500
Apr 24, 201913.6914.0413.5413.8113.64574,000
Apr 23, 201913.5013.7513.0613.6213.451,411,500
Apr 22, 201914.5114.5113.4413.4513.281,307,000
Apr 18, 201914.9015.0413.0414.5114.331,492,000
Apr 17, 201915.0415.1614.8714.9714.78459,900
Apr 16, 201914.5715.0314.4014.9614.77464,000
Apr 15, 201914.8314.8414.4514.7014.52347,500
Apr 12, 201915.1015.1914.6314.7614.58498,000
Apr 11, 201914.7515.1814.5614.9814.79621,500
Apr 10, 201914.3614.7414.2514.7214.54314,800
Apr 09, 201914.6314.7214.3314.3514.17532,200
Apr 08, 201914.6214.8414.4414.8214.63611,300
Apr 05, 201914.4814.6414.2614.4814.30485,900
Apr 04, 201913.7914.5013.7314.4114.23739,800
Apr 03, 201913.6513.9013.5613.7413.57540,400
Apr 02, 201913.9914.0413.5413.5713.40813,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...