Quantcast

Camping World Holdings, Inc. Class A Commom Stock Historical Stock Prices

CWH 
$13.44
*  
0.06
0.44%
Get CWH Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading CWH now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.50 13.72 13.42 13.44 699,682
03/15/2019 12.92 13.57 12.66 13.5 1,208,771
03/14/2019 13.1 13.19 12.67 12.76 746,955
03/13/2019 13.83 14.07 13.22 13.24 1,270,352
03/12/2019 13.52 13.7 12.925 13.58 770,310
03/11/2019 12.74 13.56 12.63 13.37 1,047,690
03/08/2019 12.24 13.41 11.75 12.92 2,044,218
03/07/2019 12.87 13.2112 12.7201 12.87 1,080,366
03/06/2019 12.73 13.15 12.5726 12.78 905,204
03/05/2019 12.69 13.18 12.61 13.05 612,238
03/04/2019 12.97 13.13 12.43 12.56 1,127,042
03/01/2019 12.76 13.22 12.75 13.01 1,183,680
02/28/2019 14.09 14.19 12.43 12.9 3,134,296
02/27/2019 14.57 15.08 14.09 14.28 1,483,650
02/26/2019 15.01 15.01 14.62 14.65 635,180
02/25/2019 15.06 15.31 14.67 15 952,321
02/22/2019 14.88 15.01 14.66 14.9 772,079
02/21/2019 15.29 15.56 14.88 14.93 700,328
02/20/2019 15.31 15.48 15.08 15.24 824,515
02/19/2019 15.05 15.53 14.88 15.3 840,294
02/15/2019 15.1 15.55 14.66 15.1 751,314
02/14/2019 14.98 15.4785 14.64 15.23 1,002,978
02/13/2019 14.13 15.17 14.13 15.04 964,619
02/12/2019 13.82 14.34 13.69 14.11 624,678
02/11/2019 13.85 14.01 13.43 13.69 651,471
02/08/2019 13.51 13.94 13.41 13.7 768,944
02/07/2019 14.05 14.13 13.37 13.71 900,155
02/06/2019 14.17 14.56 13.97 14.06 817,661
02/05/2019 14.46 14.64 14.07 14.11 580,320
02/04/2019 14.15 14.59 14 14.31 539,160
02/01/2019 14.14 14.3 13.8313 14.17 433,429
01/31/2019 14.09 14.3699 13.88 14.18 521,311
01/30/2019 14.1 14.25 13.66 14.09 766,073
01/29/2019 14.6 14.86 13.8 13.95 659,855
01/28/2019 14.5 14.9 14.11 14.54 486,750
01/25/2019 14.69 15.29 14.41 14.58 676,025
01/24/2019 14.38 15.089 14.26 14.58 547,133
01/23/2019 14.97 15.4 14.18 14.35 757,939
01/22/2019 15.9 16 14.74 14.96 1,245,774
01/18/2019 14.55 16.12 14.36 16.03 2,292,086
01/17/2019 14.24 14.4795 13.81 14.24 1,188,184
01/16/2019 13.71 14.56 13.62 14.44 1,169,709
01/15/2019 13.7 13.86 13.1 13.83 822,778
01/14/2019 13.38 14.3 13.16 13.8 919,364
01/11/2019 13.5 13.64 13.11 13.52 904,475
01/10/2019 14.43 14.43 13.38 13.39 1,822,790
01/09/2019 15.04 15.64 14.48 14.57 1,027,155
01/08/2019 14.74 15.32 14.53 15.04 568,681
01/07/2019 14.06 15.02 13.34 14.69 1,117,454
01/04/2019 13.19 14.02 12.99 14 674,212
01/03/2019 12.61 13.36 12.23 12.98 863,397
01/02/2019 11.33 12.91 11.32 12.83 1,571,028
12/31/2018 12.13 12.1889 11.21 11.47 2,246,908
12/28/2018 11.98 12.6434 11.9584 12.4 927,473
12/27/2018 11.77 12.11 11.22 12.07 1,058,908
12/26/2018 11.5 12.03 11.4 11.9 1,632,850
12/24/2018 11.01 11.74 11.01 11.41 790,907
12/21/2018 12.97 13.0899 11.12 11.24 2,143,911
12/20/2018 13.03 13.19 12.26 12.85 1,312,917
12/19/2018 13.4 13.9325 12.845 13.1 1,494,317
12/18/2018 14.85 14.96 13.21 13.24 1,526,086
12/17/2018 14.6 15.22 14.07 14.46 777,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio