Skip to main content

Camping World Holdings Inc (NY: CWH )

27.80 +0.89 (+3.31%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 27.91 28.57 28.44 1,210,206 +0.47(+1.68%)
Jan 28, 2022 27.91 28.03 26.89 27.97 1,294,189 +0.09(+0.31%)
Jan 27, 2022 28.25 28.55 27.49 27.88 1,295,036 +0.09(+0.31%)
Jan 26, 2022 28.89 29.37 27.62 27.80 1,376,079 -0.54(-1.90%)
Jan 25, 2022 28.18 28.74 27.19 28.33 1,768,692 -0.53(-1.84%)
Jan 24, 2022 27.02 28.95 26.42 28.87 4,044,941 +2.12(+7.91%)
Jan 21, 2022 27.91 27.93 26.23 26.75 4,916,256 -1.27(-4.52%)
Jan 20, 2022 31.10 31.11 27.56 28.02 4,305,533 -2.91(-9.42%)
Jan 19, 2022 31.09 31.24 30.58 30.93 1,335,972 -0.02(-0.06%)
Jan 18, 2022 31.48 31.68 30.60 30.95 1,530,666 -0.81(-2.56%)
Jan 14, 2022 31.76 0 -0.57(-1.77%)
Jan 13, 2022 32.38 32.81 32.07 32.33 906,148 +0.13(+0.40%)
Jan 12, 2022 32.20 32.57 31.80 32.21 799,218 +0.16(+0.51%)
Jan 11, 2022 32.86 33.05 31.74 32.04 1,089,539 -0.79(-2.40%)
Jan 10, 2022 33.06 33.07 32.09 32.83 993,741 -0.23(-0.70%)
Jan 07, 2022 33.59 34.04 32.62 33.06 1,144,918 -0.59(-1.76%)
Jan 06, 2022 33.41 34.08 33.01 33.65 965,144 +0.37(+1.11%)
Jan 05, 2022 33.51 33.95 33.13 33.29 1,746,171 -0.21(-0.64%)
Jan 04, 2022 34.85 35.16 33.41 33.50 1,016,462 -1.40(-4.00%)
Jan 03, 2022 34.79 35.72 34.72 34.90 801,892 +0.29(+0.84%)
Dec 31, 2021 34.98 35.25 34.55 34.60 1,102,259 -0.39(-1.13%)
Dec 30, 2021 35.20 35.62 34.96 35.00 678,754 -0.18(-0.51%)
Dec 29, 2021 35.22 35.47 34.78 35.18 622,723 -0.04(-0.12%)
Dec 28, 2021 33.97 35.34 33.97 35.22 1,110,805 +1.01(+2.95%)
Dec 27, 2021 34.18 34.56 33.62 34.21 785,422 +0.33(+0.96%)
Dec 23, 2021 33.21 34.12 33.21 33.89 750,641 +0.65(+1.96%)
Dec 22, 2021 32.79 33.66 32.79 33.23 807,096 +0.39(+1.20%)
Dec 21, 2021 32.71 33.58 32.38 32.84 1,501,430 +0.89(+2.79%)
Dec 20, 2021 32.29 32.30 30.92 31.95 1,886,613 -0.97(-2.94%)
Dec 17, 2021 32.68 33.24 31.70 32.92 1,944,970 +0.27(+0.84%)
Dec 16, 2021 33.78 33.83 32.46 32.64 1,081,913 -0.88(-2.63%)
Dec 15, 2021 32.75 34.21 31.65 33.53 2,436,327 +0.78(+2.38%)
Dec 14, 2021 32.99 33.85 32.69 32.75 1,305,146 -0.25(-0.75%)
Dec 13, 2021 33.26 33.68 32.61 32.99 1,217,723 -0.35(-1.05%)
Dec 10, 2021 34.01 34.14 32.32 33.35 1,664,797 -0.63(-1.84%)
Dec 09, 2021 34.67 34.79 33.57 33.97 999,320 -0.56(-1.62%)
Dec 08, 2021 35.37 35.77 34.42 34.53 1,293,790 -0.36(-1.02%)
Dec 07, 2021 35.87 36.86 34.85 34.88 1,377,104 -0.60(-1.69%)
Dec 06, 2021 35.35 36.02 34.72 35.49 1,078,984 +0.44(+1.25%)
Dec 03, 2021 34.92 35.95 33.62 35.05 1,502,177 +0.20(+0.58%)
Dec 02, 2021 35.42 36.23 34.80 34.84 1,937,028 -0.54(-1.53%)
Dec 01, 2021 37.65 38.28 35.34 35.38 1,219,252 -1.71(-4.61%)
Nov 30, 2021 37.62 38.16 37.13 37.09 1,288,194 -0.75(-1.99%)
Nov 29, 2021 38.91 39.55 37.57 37.84 1,144,155 -0.87(-2.25%)
Nov 26, 2021 38.00 38.88 37.63 38.72 865,284 +0.31(+0.81%)
Nov 24, 2021 36.69 38.72 36.21 38.40 1,505,217 +1.68(+4.58%)
Nov 23, 2021 37.18 37.18 35.63 36.72 910,643 -0.53(-1.43%)
Nov 22, 2021 36.13 37.55 35.98 37.25 945,943 +1.43(+3.99%)
Nov 19, 2021 36.65 37.48 35.78 35.82 908,872 -1.21(-3.27%)
Nov 18, 2021 36.64 37.12 36.87 37.03 1,132,948 +0.79(+2.17%)
Nov 17, 2021 36.81 37.07 36.10 36.25 770,486 -0.48(-1.31%)
Nov 16, 2021 35.80 36.91 35.58 36.73 993,939 +0.93(+2.60%)
Nov 15, 2021 35.19 36.14 34.86 35.80 817,673 +0.65(+1.85%)
Nov 12, 2021 35.52 35.71 35.10 35.15 608,093 -0.36(-1.02%)
Nov 11, 2021 35.16 35.86 35.09 35.51 701,886 +0.36(+1.03%)
Nov 10, 2021 35.48 35.15 975,779 -0.68(-1.89%)
Nov 09, 2021 35.12 35.84 34.65 35.82 1,144,025 +0.50(+1.41%)
Nov 08, 2021 34.88 35.32 34.50 35.32 1,037,116 +0.62(+1.78%)
Nov 05, 2021 36.25 36.79 34.01 34.71 1,684,007 -1.27(-3.53%)
Nov 04, 2021 37.95 37.95 35.64 35.98 1,703,408 -0.54(-1.48%)
Nov 03, 2021 34.50 37.02 32.80 36.52 6,003,726 +3.71(+11.32%)
Nov 02, 2021 32.31 32.98 31.76 32.80 2,371,597 +0.50(+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.