Skip to main content

Camping World Holdings Inc (NY: CWH )

26.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.65 23.59 22.06 23.11 969,823 +0.58(+2.59%)
Sep 29, 2022 22.94 23.02 21.11 22.53 1,461,560 -1.18(-4.97%)
Sep 28, 2022 22.13 24.06 21.64 23.70 1,895,257 +1.97(+9.07%)
Sep 27, 2022 21.39 21.93 21.14 21.73 1,003,959 +0.77(+3.66%)
Sep 26, 2022 21.16 21.92 20.93 20.97 1,221,190 -0.32(-1.50%)
Sep 23, 2022 22.35 22.69 20.78 21.29 2,835,257 -1.99(-8.55%)
Sep 22, 2022 24.52 24.66 23.25 23.28 1,082,152 -1.28(-5.20%)
Sep 21, 2022 25.27 25.95 24.52 24.55 1,209,614 -0.41(-1.65%)
Sep 20, 2022 25.92 25.98 24.85 24.96 1,078,546 -1.43(-5.43%)
Sep 19, 2022 25.74 26.62 25.74 26.40 736,718 +0.50(+1.94%)
Sep 16, 2022 27.96 28.10 25.70 25.89 1,483,020 -1.82(-6.55%)
Sep 15, 2022 27.10 28.07 27.02 27.71 1,061,300 +0.71(+2.64%)
Sep 14, 2022 27.59 27.59 26.30 27.00 573,929 -0.06(-0.24%)
Sep 13, 2022 27.91 28.39 27.04 27.06 1,101,103 -1.79(-6.22%)
Sep 12, 2022 27.56 28.93 27.50 28.86 1,240,685 +1.69(+6.23%)
Sep 09, 2022 26.27 27.26 26.27 27.17 834,374 +1.12(+4.30%)
Sep 08, 2022 25.56 26.15 24.83 26.05 799,446 +0.18(+0.69%)
Sep 07, 2022 25.46 26.25 25.09 25.87 784,009 +0.38(+1.51%)
Sep 06, 2022 26.76 26.79 25.24 25.48 1,066,045 -1.30(-4.85%)
Sep 02, 2022 26.90 27.18 26.11 26.78 395,919 +0.22(+0.84%)
Sep 01, 2022 26.66 26.77 25.97 26.56 550,723 -0.40(-1.49%)
Aug 31, 2022 27.32 27.60 26.65 26.96 648,519 -0.41(-1.50%)
Aug 30, 2022 28.39 28.39 27.13 27.37 425,854 -0.65(-2.33%)
Aug 29, 2022 27.97 28.41 27.66 28.02 448,191 -0.21(-0.73%)
Aug 26, 2022 28.80 29.04 27.89 28.23 669,063 -0.58(-2.02%)
Aug 25, 2022 28.78 29.58 28.42 28.81 961,388 +0.82(+2.94%)
Aug 24, 2022 27.63 28.37 27.52 27.99 448,366 +0.32(+1.16%)
Aug 23, 2022 27.75 28.27 27.67 27.67 473,525 +0.01(+0.03%)
Aug 22, 2022 27.75 28.03 27.39 27.66 528,780 -0.72(-2.52%)
Aug 19, 2022 28.37 28.79 27.92 28.37 585,121 -0.27(-0.94%)
Aug 18, 2022 28.71 28.91 28.19 28.64 506,361 -0.08(-0.28%)
Aug 17, 2022 29.17 29.35 28.33 28.72 795,421 -1.15(-3.86%)
Aug 16, 2022 28.19 30.42 28.16 29.88 1,305,790 +1.87(+6.68%)
Aug 15, 2022 28.46 28.49 27.87 28.01 641,975 -0.47(-1.63%)
Aug 12, 2022 27.79 28.49 27.41 28.47 872,998 +0.77(+2.78%)
Aug 11, 2022 27.42 27.94 27.26 27.70 1,008,950 +0.85(+3.17%)
Aug 10, 2022 27.36 27.59 26.61 26.85 788,328 +0.52(+1.97%)
Aug 09, 2022 26.85 27.08 25.80 26.33 745,921 -0.83(-3.06%)
Aug 08, 2022 26.40 27.71 26.29 27.17 1,655,007 +1.19(+4.58%)
Aug 05, 2022 25.96 26.91 25.68 25.97 864,854 -0.44(-1.66%)
Aug 04, 2022 26.85 28.07 26.31 26.41 1,374,460 -0.30(-1.11%)
Aug 03, 2022 25.70 28.46 25.63 26.71 4,240,277 +2.96(+12.48%)
Aug 02, 2022 24.44 24.77 23.50 23.75 1,492,193 -1.05(-4.22%)
Aug 01, 2022 24.15 25.03 23.95 24.79 876,882 +0.59(+2.44%)
Jul 29, 2022 24.61 24.61 23.89 24.20 766,509 -0.41(-1.67%)
Jul 28, 2022 23.39 24.65 23.25 24.61 1,011,070 +1.22(+5.20%)
Jul 27, 2022 23.40 23.63 22.74 23.40 712,043 +0.11(+0.46%)
Jul 26, 2022 23.27 23.41 22.73 23.29 844,276 -0.21(-0.91%)
Jul 25, 2022 23.91 23.93 23.20 23.50 577,590 -0.51(-2.12%)
Jul 22, 2022 23.96 24.37 23.68 24.01 714,609 +0.28(+1.17%)
Jul 21, 2022 23.61 23.76 22.77 23.74 858,123 +0.04(+0.15%)
Jul 20, 2022 22.69 23.71 22.29 23.70 1,084,112 +1.06(+4.66%)
Jul 19, 2022 21.74 22.67 21.58 22.65 778,713 +1.01(+4.68%)
Jul 18, 2022 21.57 21.97 21.16 21.63 638,575 +0.42(+1.98%)
Jul 15, 2022 21.14 21.53 20.77 21.21 905,861 +0.42(+2.02%)
Jul 14, 2022 21.23 21.65 20.74 20.79 611,654 -0.92(-4.25%)
Jul 13, 2022 20.58 21.79 20.44 21.71 917,012 +0.87(+4.16%)
Jul 12, 2022 20.09 20.85 20.09 20.85 1,032,890 +0.94(+4.72%)
Jul 11, 2022 20.90 21.11 19.85 19.91 1,108,241 -1.08(-5.16%)
Jul 08, 2022 20.68 21.16 20.57 20.99 745,245 +0.18(+0.86%)
Jul 07, 2022 20.31 21.08 20.31 20.81 792,962 +0.47(+2.29%)
Jul 06, 2022 20.89 21.18 19.98 20.34 873,296 -0.64(-3.07%)
Jul 05, 2022 19.42 21.01 19.31 20.99 1,363,308 +1.38(+7.03%)
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.