Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.09 21.42 21.09 21.35 962,804 +0.22(+1.04%)
Apr 27, 2023 20.60 21.17 20.60 21.13 960,996 +0.53(+2.59%)
Apr 26, 2023 20.77 21.13 20.45 20.60 934,304 -0.12(-0.60%)
Apr 25, 2023 20.42 20.98 20.09 20.72 1,317,651 +0.08(+0.37%)
Apr 24, 2023 21.00 21.18 20.42 20.65 934,283 -0.33(-1.59%)
Apr 21, 2023 20.99 21.14 20.68 20.98 835,524 +0.07(+0.32%)
Apr 20, 2023 20.67 21.19 20.65 20.91 1,050,374 -0.02(-0.09%)
Apr 19, 2023 20.57 21.18 20.51 20.93 1,180,412 +0.34(+1.67%)
Apr 18, 2023 20.51 20.68 20.29 20.59 689,010 +0.08(+0.37%)
Apr 17, 2023 20.03 20.66 19.83 20.51 1,069,292 +0.59(+2.97%)
Apr 14, 2023 20.34 20.65 19.87 19.92 783,570 -0.13(-0.67%)
Apr 13, 2023 20.20 20.23 19.86 20.05 668,051 +0.03(+0.14%)
Apr 12, 2023 20.68 20.82 19.64 20.03 959,379 -0.51(-2.51%)
Apr 11, 2023 19.93 20.91 19.93 20.54 1,492,066 +0.99(+5.07%)
Apr 10, 2023 19.23 19.74 19.21 19.55 801,477 +0.31(+1.59%)
Apr 06, 2023 18.91 19.38 18.65 19.24 967,767 +0.43(+2.28%)
Apr 05, 2023 18.34 18.84 18.03 18.81 1,072,125 +0.24(+1.28%)
Apr 04, 2023 19.56 19.70 18.50 18.58 1,101,930 -0.92(-4.70%)
Apr 03, 2023 19.93 20.06 19.24 19.49 1,235,179 -0.41(-2.06%)
Mar 31, 2023 19.12 19.96 19.09 19.90 1,105,880 +0.91(+4.77%)
Mar 30, 2023 19.08 19.42 18.80 19.00 851,548 +0.11(+0.61%)
Mar 29, 2023 19.18 19.18 18.63 18.88 877,751 +0.03(+0.15%)
Mar 28, 2023 18.54 19.06 18.54 18.85 891,461 +0.29(+1.54%)
Mar 27, 2023 18.61 18.76 18.30 18.57 1,024,437 +0.30(+1.62%)
Mar 24, 2023 18.12 18.34 17.82 18.27 1,248,334 -0.07(-0.36%)
Mar 23, 2023 19.11 19.23 18.21 18.34 2,086,653 -0.63(-3.32%)
Mar 22, 2023 20.03 20.07 18.95 18.97 1,400,297 -1.00(-5.01%)
Mar 21, 2023 19.67 20.12 19.63 19.97 1,094,575 +0.72(+3.77%)
Mar 20, 2023 19.31 19.84 19.09 19.24 1,194,402 -0.08(-0.39%)
Mar 17, 2023 19.97 19.97 19.24 19.32 1,899,507 -0.74(-3.71%)
Mar 16, 2023 19.42 20.13 19.21 20.06 1,070,357 +0.36(+1.84%)
Mar 15, 2023 19.27 19.74 19.18 19.70 1,399,271 -0.24(-1.20%)
Mar 14, 2023 20.46 20.78 19.57 19.94 1,160,136 +0.02(+0.10%)
Mar 13, 2023 19.95 20.20 19.27 19.92 2,205,216 -0.48(-2.36%)
Mar 10, 2023 20.62 20.72 19.96 20.40 1,544,785 -0.36(-1.74%)
Mar 09, 2023 20.82 21.22 20.59 20.76 1,009,662 +0.02(+0.09%)
Mar 08, 2023 21.04 21.17 20.27 20.74 1,166,083 -0.15(-0.71%)
Mar 07, 2023 20.62 21.32 20.58 20.89 1,455,987 -0.33(-1.57%)
Mar 06, 2023 21.36 21.62 21.09 21.23 1,076,451 -0.08(-0.39%)
Mar 03, 2023 21.08 21.59 20.91 21.31 1,254,956 +0.54(+2.59%)
Mar 02, 2023 20.56 20.86 20.25 20.77 1,556,879 -0.01(-0.04%)
Mar 01, 2023 21.08 21.20 20.60 20.78 1,038,458 -0.37(-1.75%)
Feb 28, 2023 21.31 21.60 21.12 21.15 994,891 -0.22(-1.04%)
Feb 27, 2023 21.78 22.00 21.36 21.37 867,442 -0.36(-1.66%)
Feb 24, 2023 21.57 21.91 21.22 21.74 1,167,163 -0.04(-0.17%)
Feb 23, 2023 21.70 21.97 21.07 21.77 1,756,370 -0.03(-0.13%)
Feb 22, 2023 22.39 24.61 21.73 21.80 3,342,374 -0.06(-0.30%)
Feb 21, 2023 23.51 23.75 21.81 21.87 2,008,827 -2.23(-9.27%)
Feb 17, 2023 24.14 24.27 23.42 24.10 1,394,054 +0.02(+0.08%)
Feb 16, 2023 23.45 24.80 23.37 24.08 1,765,397 +0.40(+1.68%)
Feb 15, 2023 22.98 23.72 22.78 23.68 732,379 +0.44(+1.87%)
Feb 14, 2023 23.15 23.16 22.44 23.25 1,396,291 -0.19(-0.79%)
Feb 13, 2023 23.13 23.48 22.94 23.43 1,134,664 +0.26(+1.12%)
Feb 10, 2023 23.23 23.52 23.03 23.17 693,092 -0.26(-1.11%)
Feb 09, 2023 24.08 24.38 23.27 23.43 654,420 -0.45(-1.90%)
Feb 08, 2023 24.25 24.43 23.74 23.89 697,139 -0.61(-2.50%)
Feb 07, 2023 24.27 24.61 23.94 24.50 706,117 -0.04(-0.15%)
Feb 06, 2023 24.48 24.65 24.02 24.53 831,197 -0.06(-0.23%)
Feb 03, 2023 24.42 25.32 24.28 24.59 815,188 -0.25(-1.01%)
Feb 02, 2023 24.09 25.03 23.89 24.84 2,035,795 +1.07(+4.52%)
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.