Skip to main content

Camping World Holdings Inc (NY: CWH )

18.41 -0.07 (-0.41%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.02 25.07 24.06 24.19 1,803,175 -0.95(-3.79%)
Mar 30, 2022 26.06 26.39 25.01 25.14 1,338,174 -1.18(-4.47%)
Mar 29, 2022 25.43 26.62 25.28 26.32 1,877,965 +1.39(+5.59%)
Mar 28, 2022 25.10 25.23 24.45 24.92 1,466,043 -0.11(-0.45%)
Mar 25, 2022 25.96 25.96 24.75 25.03 2,042,634 -0.76(-2.95%)
Mar 24, 2022 25.44 25.97 24.87 25.80 1,829,604 +0.49(+1.95%)
Mar 23, 2022 26.75 26.75 24.90 25.30 3,563,288 -1.83(-6.76%)
Mar 22, 2022 26.45 27.35 26.45 27.14 1,197,635 +0.94(+3.60%)
Mar 21, 2022 26.93 27.05 25.86 26.19 1,301,521 -0.87(-3.20%)
Mar 18, 2022 26.46 27.20 26.01 27.06 2,044,825 +0.51(+1.92%)
Mar 17, 2022 26.47 26.67 25.87 26.55 1,151,946 -0.03(-0.10%)
Mar 16, 2022 26.04 27.11 25.87 26.58 2,245,955 +0.74(+2.88%)
Mar 15, 2022 25.51 26.13 24.96 25.83 2,069,992 +0.29(+1.12%)
Mar 14, 2022 26.09 26.77 25.48 25.55 948,762 -0.48(-1.86%)
Mar 11, 2022 26.70 26.70 25.97 26.03 1,281,876 -0.26(-1.00%)
Mar 10, 2022 26.20 26.33 24.89 26.29 1,575,306 +0.14(+0.55%)
Mar 09, 2022 25.87 26.65 25.48 26.15 2,214,244 +1.23(+4.93%)
Mar 08, 2022 24.59 25.69 24.42 24.92 1,892,650 +0.55(+2.26%)
Mar 07, 2022 25.99 26.11 24.15 24.37 3,240,334 -1.64(-6.29%)
Mar 04, 2022 26.73 27.01 25.40 26.01 2,800,136 -0.84(-3.13%)
Mar 03, 2022 27.43 27.63 26.36 26.85 2,067,170 -0.51(-1.86%)
Mar 02, 2022 25.52 28.24 25.44 27.35 2,728,057 +0.72(+2.71%)
Mar 01, 2022 26.03 28.22 25.80 26.63 3,493,724 +0.59(+2.28%)
Feb 28, 2022 25.26 26.19 25.01 26.04 2,383,909 +0.51(+1.99%)
Feb 25, 2022 24.93 26.42 25.30 25.53 2,653,347 +0.13(+0.50%)
Feb 24, 2022 23.45 25.59 23.21 25.40 4,074,009 +1.02(+4.17%)
Feb 23, 2022 26.93 27.14 23.57 24.39 8,085,622 -2.54(-9.42%)
Feb 22, 2022 27.40 28.18 26.81 26.92 4,009,659 -0.29(-1.06%)
Feb 18, 2022 27.21 0 -0.28(-1.02%)
Feb 17, 2022 27.67 28.09 27.31 27.49 764,466 -0.40(-1.43%)
Feb 16, 2022 28.13 28.38 27.66 27.89 837,829 -0.30(-1.05%)
Feb 15, 2022 28.18 28.74 28.12 28.18 903,915 +0.36(+1.31%)
Feb 14, 2022 27.92 28.28 27.59 27.82 712,524 -0.20(-0.70%)
Feb 11, 2022 28.35 28.55 27.66 28.02 1,008,985 -0.25(-0.87%)
Feb 10, 2022 28.96 29.50 27.99 28.26 1,241,484 -1.11(-3.78%)
Feb 09, 2022 29.06 29.60 28.92 29.37 722,585 +0.40(+1.38%)
Feb 08, 2022 28.18 29.34 28.11 28.97 961,092 +0.81(+2.86%)
Feb 07, 2022 27.57 28.41 27.35 28.17 1,077,108 +0.64(+2.31%)
Feb 04, 2022 28.11 28.16 26.65 27.53 1,689,335 -0.62(-2.20%)
Feb 03, 2022 28.41 28.08 28.15 960,637 -0.69(-2.38%)
Feb 02, 2022 29.44 29.47 28.11 28.84 1,296,821 -0.31(-1.08%)
Feb 01, 2022 28.17 29.21 27.98 29.15 1,251,494 +1.00(+3.55%)
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%)
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.