Skip to main content

Camping World Holdings Inc (NY: CWH )

17.95 -0.73 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.63 28.29 28.15 1,222,528 +0.47(+1.68%)
Jan 28, 2022 27.63 27.75 26.62 27.68 1,307,365 +0.08(+0.31%)
Jan 27, 2022 27.96 28.27 27.21 27.60 1,308,221 +0.08(+0.31%)
Jan 26, 2022 28.60 29.08 27.34 27.51 1,390,089 -0.53(-1.90%)
Jan 25, 2022 27.90 28.45 26.91 28.05 1,786,700 -0.53(-1.84%)
Jan 24, 2022 26.74 28.66 26.16 28.57 4,086,124 +2.09(+7.91%)
Jan 21, 2022 27.63 27.65 25.96 26.48 4,966,311 -1.25(-4.52%)
Jan 20, 2022 30.79 30.80 27.29 27.74 4,349,370 -2.88(-9.42%)
Jan 19, 2022 30.78 30.92 30.27 30.62 1,349,575 -0.02(-0.06%)
Jan 18, 2022 31.16 31.36 30.29 30.64 1,546,251 -0.81(-2.56%)
Jan 14, 2022 31.44 0 -0.57(-1.77%)
Jan 13, 2022 32.05 32.48 31.75 32.01 915,374 +0.13(+0.40%)
Jan 12, 2022 31.87 32.25 31.48 31.88 807,355 +0.16(+0.51%)
Jan 11, 2022 32.53 32.71 31.42 31.72 1,100,632 -0.78(-2.40%)
Jan 10, 2022 32.73 32.74 31.77 32.50 1,003,859 -0.23(-0.70%)
Jan 07, 2022 33.25 33.70 32.29 32.73 1,156,575 -0.59(-1.76%)
Jan 06, 2022 33.07 33.73 32.68 33.31 974,971 +0.36(+1.11%)
Jan 05, 2022 33.17 33.60 32.80 32.95 1,763,950 -0.21(-0.64%)
Jan 04, 2022 34.50 34.81 33.08 33.16 1,026,811 -1.38(-4.00%)
Jan 03, 2022 34.44 35.36 34.37 34.54 810,056 +0.29(+0.84%)
Dec 31, 2021 34.63 34.89 34.20 34.26 1,113,482 -0.39(-1.13%)
Dec 30, 2021 34.84 35.26 34.60 34.65 685,664 -0.18(-0.51%)
Dec 29, 2021 34.87 35.12 34.43 34.82 629,063 -0.04(-0.12%)
Dec 28, 2021 33.63 34.99 33.63 34.87 1,122,115 +1.00(+2.95%)
Dec 27, 2021 33.84 34.21 33.28 33.87 793,419 +0.32(+0.96%)
Dec 23, 2021 32.87 33.77 32.87 33.54 758,283 +0.64(+1.96%)
Dec 22, 2021 32.46 33.32 32.46 32.90 815,314 +0.39(+1.20%)
Dec 21, 2021 32.38 33.24 32.05 32.51 1,516,717 +0.88(+2.79%)
Dec 20, 2021 31.97 31.98 30.61 31.63 1,905,821 -0.96(-2.94%)
Dec 17, 2021 32.35 32.91 31.38 32.59 1,964,772 +0.27(+0.84%)
Dec 16, 2021 33.44 33.49 32.14 32.31 1,092,928 -0.87(-2.63%)
Dec 15, 2021 32.42 33.87 31.33 33.19 2,461,132 +0.77(+2.38%)
Dec 14, 2021 32.66 33.51 32.36 32.42 1,318,435 -0.25(-0.75%)
Dec 13, 2021 32.92 33.34 32.28 32.66 1,230,121 -0.35(-1.05%)
Dec 10, 2021 33.66 33.80 32.00 33.01 1,681,746 -0.62(-1.84%)
Dec 09, 2021 34.32 34.44 33.24 33.63 1,009,494 -0.55(-1.62%)
Dec 08, 2021 35.01 35.41 34.07 34.18 1,306,963 -0.35(-1.02%)
Dec 07, 2021 35.51 36.48 34.50 34.53 1,391,125 -0.59(-1.69%)
Dec 06, 2021 34.99 35.65 34.37 35.13 1,089,970 +0.44(+1.26%)
Dec 03, 2021 34.57 35.59 33.28 34.69 1,517,471 +0.20(+0.58%)
Dec 02, 2021 35.06 35.86 34.45 34.49 1,956,749 -0.54(-1.53%)
Dec 01, 2021 37.27 37.89 34.99 35.03 1,231,666 -1.69(-4.61%)
Nov 30, 2021 37.25 37.77 36.76 36.72 1,301,309 -0.74(-1.99%)
Nov 29, 2021 38.52 39.15 37.19 37.46 1,155,804 -0.86(-2.25%)
Nov 26, 2021 37.61 38.48 37.25 38.33 874,093 +0.31(+0.81%)
Nov 24, 2021 36.32 38.33 35.84 38.02 1,520,542 +1.67(+4.58%)
Nov 23, 2021 36.80 36.80 35.27 36.35 919,915 -0.53(-1.43%)
Nov 22, 2021 35.76 37.17 35.62 36.88 955,574 +1.41(+3.99%)
Nov 19, 2021 36.28 37.10 35.42 35.46 918,125 -1.20(-3.27%)
Nov 18, 2021 36.27 36.74 36.50 36.66 1,144,483 +0.78(+2.17%)
Nov 17, 2021 36.44 36.69 35.74 35.88 778,331 -0.48(-1.31%)
Nov 16, 2021 35.44 36.54 35.22 36.36 1,004,058 +0.92(+2.60%)
Nov 15, 2021 34.83 35.77 34.51 35.44 825,998 +0.64(+1.85%)
Nov 12, 2021 35.16 35.35 34.75 34.79 614,284 -0.36(-1.02%)
Nov 11, 2021 34.80 35.50 34.73 35.15 709,032 +0.36(+1.03%)
Nov 10, 2021 35.12 34.79 985,714 -0.67(-1.89%)
Nov 09, 2021 34.77 35.47 34.30 35.46 1,155,672 +0.49(+1.41%)
Nov 08, 2021 34.52 34.97 34.15 34.97 1,047,676 +0.61(+1.78%)
Nov 05, 2021 35.89 36.42 33.66 34.36 1,701,152 -1.26(-3.53%)
Nov 04, 2021 37.57 37.57 35.28 35.61 1,720,751 -0.54(-1.48%)
Nov 03, 2021 34.16 36.65 32.47 36.15 6,064,851 +3.68(+11.32%)
Nov 02, 2021 31.99 32.65 31.44 32.47 2,395,743 +0.49(+1.54%)
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.