Skip to main content

Camping World Holdings Inc (NY: CWH )

18.43 -0.06 (-0.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 34.76 35.02 34.33 34.38 1,109,378 -0.39(-1.13%)
Dec 30, 2021 34.97 35.39 34.73 34.77 683,137 -0.18(-0.51%)
Dec 29, 2021 35.00 35.25 34.56 34.95 626,745 -0.04(-0.12%)
Dec 28, 2021 33.75 35.11 33.75 35.00 1,117,979 +1.00(+2.95%)
Dec 27, 2021 33.97 34.34 33.40 33.99 790,495 +0.32(+0.96%)
Dec 23, 2021 33.00 33.90 33.00 33.67 755,489 +0.65(+1.96%)
Dec 22, 2021 32.58 33.45 32.58 33.02 812,309 +0.39(+1.20%)
Dec 21, 2021 32.50 33.36 32.17 32.63 1,511,127 +0.89(+2.79%)
Dec 20, 2021 32.08 32.09 30.72 31.74 1,898,797 -0.96(-2.94%)
Dec 17, 2021 32.47 33.03 31.50 32.71 1,957,531 +0.27(+0.84%)
Dec 16, 2021 33.57 33.62 32.25 32.43 1,088,900 -0.88(-2.63%)
Dec 15, 2021 32.54 33.99 31.45 33.31 2,452,061 +0.77(+2.38%)
Dec 14, 2021 32.78 33.63 32.48 32.54 1,313,575 -0.25(-0.75%)
Dec 13, 2021 33.05 33.46 32.40 32.78 1,225,587 -0.35(-1.05%)
Dec 10, 2021 33.79 33.92 32.11 33.13 1,675,548 -0.62(-1.84%)
Dec 09, 2021 34.45 34.57 33.36 33.75 1,005,774 -0.55(-1.62%)
Dec 08, 2021 35.14 35.54 34.20 34.31 1,302,146 -0.35(-1.02%)
Dec 07, 2021 35.64 36.62 34.63 34.66 1,385,998 -0.60(-1.69%)
Dec 06, 2021 35.12 35.79 34.50 35.26 1,085,953 +0.44(+1.25%)
Dec 03, 2021 34.69 35.72 33.40 34.82 1,511,878 +0.20(+0.58%)
Dec 02, 2021 35.19 36.00 34.58 34.62 1,949,538 -0.54(-1.53%)
Dec 01, 2021 37.41 38.03 35.12 35.16 1,227,126 -1.70(-4.61%)
Nov 30, 2021 37.38 37.91 36.90 36.85 1,296,513 -0.75(-1.99%)
Nov 29, 2021 38.66 39.30 37.32 37.60 1,151,544 -0.87(-2.25%)
Nov 26, 2021 37.75 38.63 37.39 38.47 870,872 +0.31(+0.81%)
Nov 24, 2021 36.45 38.47 35.98 38.16 1,514,938 +1.67(+4.58%)
Nov 23, 2021 36.94 36.94 35.40 36.48 916,524 -0.53(-1.43%)
Nov 22, 2021 35.90 37.31 35.75 37.01 952,053 +1.42(+3.99%)
Nov 19, 2021 36.42 37.24 35.55 35.59 914,742 -1.20(-3.27%)
Nov 18, 2021 36.41 36.88 36.64 36.80 1,140,265 +0.78(+2.17%)
Nov 17, 2021 36.58 36.83 35.87 36.01 775,462 -0.48(-1.31%)
Nov 16, 2021 35.57 36.68 35.35 36.49 1,000,358 +0.92(+2.60%)
Nov 15, 2021 34.96 35.90 34.63 35.57 822,954 +0.65(+1.85%)
Nov 12, 2021 35.29 35.48 34.88 34.92 612,021 -0.36(-1.02%)
Nov 11, 2021 34.93 35.63 34.86 35.28 706,418 +0.36(+1.03%)
Nov 10, 2021 35.25 34.92 982,081 -0.67(-1.89%)
Nov 09, 2021 34.90 35.61 34.43 35.59 1,151,413 +0.50(+1.41%)
Nov 08, 2021 34.65 35.10 34.27 35.10 1,043,814 +0.61(+1.78%)
Nov 05, 2021 36.02 36.55 33.79 34.48 1,694,883 -1.26(-3.53%)
Nov 04, 2021 37.71 37.71 35.41 35.74 1,714,409 -0.54(-1.48%)
Nov 03, 2021 34.28 36.79 32.59 36.28 6,042,500 +3.69(+11.32%)
Nov 02, 2021 32.11 32.77 31.56 32.59 2,386,913 +0.50(+1.54%)
Nov 01, 2021 31.42 32.31 31.82 32.10 876,982 +0.80(+2.55%)
Oct 29, 2021 30.97 31.54 30.93 31.30 1,012,230 +0.25(+0.81%)
Oct 28, 2021 30.17 31.07 29.64 31.05 1,409,919 +0.89(+2.95%)
Oct 27, 2021 30.70 31.05 30.10 30.16 1,151,438 -0.51(-1.67%)
Oct 26, 2021 31.69 30.67 1,725,645 -0.86(-2.72%)
Oct 25, 2021 31.09 31.93 30.88 31.53 1,169,166 +0.45(+1.46%)
Oct 22, 2021 31.30 31.47 30.67 31.07 1,004,709 -0.20(-0.64%)
Oct 21, 2021 32.19 32.46 31.23 31.27 1,394,836 -0.95(-2.95%)
Oct 20, 2021 32.22 32.31 31.50 32.22 1,031,514 -0.10(-0.31%)
Oct 19, 2021 32.46 32.50 31.96 32.32 1,009,318 +0.03(+0.10%)
Oct 18, 2021 31.23 32.35 30.75 32.29 1,449,474 +1.20(+3.86%)
Oct 15, 2021 32.64 32.64 31.11 31.09 2,199,623 -1.07(-3.32%)
Oct 14, 2021 33.57 33.90 32.04 32.16 2,268,646 -1.08(-3.24%)
Oct 13, 2021 33.70 33.73 32.98 33.23 682,764 -0.49(-1.45%)
Oct 12, 2021 34.19 34.36 33.67 33.72 541,219 -0.22(-0.64%)
Oct 11, 2021 34.08 34.80 33.90 33.94 509,875 +0.09(+0.27%)
Oct 08, 2021 33.75 34.15 33.53 33.85 439,064 +0.09(+0.27%)
Oct 07, 2021 33.80 34.64 33.72 33.75 778,445 +0.23(+0.68%)
Oct 06, 2021 33.27 33.72 32.97 33.53 604,363 -0.09(-0.27%)
Oct 05, 2021 34.51 34.71 33.58 33.62 928,158 -0.97(-2.79%)
Oct 04, 2021 34.49 35.12 33.73 34.59 890,819 +0.08(+0.22%)
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.