Camping World Holdings Inc (NY: CWH )

33.70 USD +2.47 (+7.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 31.54 33.80 30.85 33.70 3,464,696 +2.47(+7.91%)
Jan 21, 2022 32.59 32.61 30.62 31.23 4,211,021 -1.48(-4.52%)
Jan 20, 2022 36.31 36.32 32.18 32.71 3,687,906 -3.40(-9.42%)
Jan 19, 2022 36.30 36.47 35.70 36.11 1,144,328 -0.02(-0.06%)
Jan 18, 2022 36.75 36.99 35.72 36.13 1,311,093 -0.95(-2.56%)
Jan 14, 2022 37.08 0 -0.67(-1.77%)
Jan 13, 2022 37.80 38.35 37.44 37.75 776,162 +0.15(+0.40%)
Jan 12, 2022 37.59 38.03 37.13 37.60 684,571 +0.19(+0.51%)
Jan 11, 2022 38.36 38.58 37.05 37.41 933,245 -0.92(-2.40%)
Jan 10, 2022 38.60 38.61 37.47 38.33 851,190 -0.27(-0.70%)
Jan 07, 2022 39.21 39.74 38.08 38.60 980,680 -0.69(-1.76%)
Jan 06, 2022 39.00 39.78 38.54 39.29 826,695 +0.43(+1.11%)
Jan 05, 2022 39.12 39.63 38.68 38.86 1,495,684 -0.25(-0.64%)
Jan 04, 2022 40.69 41.05 39.01 39.11 870,651 -1.63(-4.00%)
Jan 03, 2022 40.62 41.70 40.53 40.74 686,861 +0.34(+0.84%)
Dec 31, 2021 40.84 41.15 40.34 40.40 944,141 -0.46(-1.13%)
Dec 30, 2021 41.09 41.58 40.81 40.86 581,387 -0.21(-0.51%)
Dec 29, 2021 41.12 41.42 40.61 41.07 533,394 -0.05(-0.12%)
Dec 28, 2021 39.66 41.26 39.66 41.12 951,461 +1.18(+2.95%)
Dec 27, 2021 39.91 40.35 39.25 39.94 672,754 +0.38(+0.96%)
Dec 23, 2021 38.77 39.83 38.77 39.56 642,962 +0.76(+1.96%)
Dec 22, 2021 38.28 39.30 38.28 38.80 691,319 +0.46(+1.20%)
Dec 21, 2021 38.19 39.20 37.80 38.34 1,286,051 +1.04(+2.79%)
Dec 20, 2021 37.70 37.71 36.10 37.30 1,615,979 -1.13(-2.94%)
Dec 17, 2021 38.15 38.81 37.01 38.43 1,665,965 +0.32(+0.84%)
Dec 16, 2021 39.44 39.50 37.90 38.11 926,713 -1.03(-2.63%)
Dec 15, 2021 38.24 39.94 36.95 39.14 2,086,837 +0.91(+2.38%)
Dec 14, 2021 38.52 39.52 38.16 38.23 1,117,924 -0.29(-0.75%)
Dec 13, 2021 38.83 39.32 38.07 38.52 1,043,041 -0.91(-2.31%)
Dec 10, 2021 40.21 40.37 38.22 39.43 1,407,900 -0.74(-1.84%)
Dec 09, 2021 41.00 41.14 39.70 40.17 845,114 -0.66(-1.62%)
Dec 08, 2021 41.82 42.30 40.70 40.83 1,094,144 -0.42(-1.02%)
Dec 07, 2021 42.42 43.58 41.21 41.25 1,164,602 -0.71(-1.69%)
Dec 06, 2021 41.80 42.59 41.06 41.96 912,485 +0.52(+1.25%)
Dec 03, 2021 41.29 42.51 39.75 41.44 1,270,374 +0.24(+0.58%)
Dec 02, 2021 41.88 42.84 41.15 41.20 1,638,123 -0.64(-1.53%)
Dec 01, 2021 44.52 45.26 41.79 41.84 1,031,108 -2.02(-4.61%)
Nov 30, 2021 44.49 45.12 43.91 43.86 1,089,411 -0.89(-1.99%)
Nov 29, 2021 46.01 46.77 44.42 44.75 967,599 -1.03(-2.25%)
Nov 26, 2021 44.93 45.97 44.50 45.78 731,761 +0.37(+0.81%)
Nov 24, 2021 43.38 45.79 42.81 45.41 1,272,945 +1.99(+4.58%)
Nov 23, 2021 43.96 43.96 42.13 43.42 770,121 -0.63(-1.43%)
Nov 22, 2021 42.72 44.40 42.55 44.05 799,974 +1.69(+3.99%)
Nov 19, 2021 43.34 44.32 42.31 42.36 768,623 -1.43(-3.27%)
Nov 18, 2021 43.33 43.89 43.60 43.79 958,122 +0.93(+2.17%)
Nov 17, 2021 43.53 43.83 42.69 42.86 651,592 -0.57(-1.31%)
Nov 16, 2021 42.33 43.65 42.07 43.43 840,563 +1.10(+2.60%)
Nov 15, 2021 41.61 42.73 41.22 42.33 691,497 +0.77(+1.85%)
Nov 12, 2021 42.00 42.23 41.51 41.56 514,258 -0.43(-1.02%)
Nov 11, 2021 41.57 42.40 41.49 41.99 593,577 +0.43(+1.03%)
Nov 10, 2021 41.95 41.56 825,206 -0.80(-1.89%)
Nov 09, 2021 41.53 42.38 40.97 42.36 967,489 +0.59(+1.41%)
Nov 08, 2021 41.24 41.77 40.79 41.77 877,078 +0.73(+1.78%)
Nov 05, 2021 42.87 43.50 40.21 41.04 1,424,146 -1.50(-3.53%)
Nov 04, 2021 44.88 44.88 42.14 42.54 1,440,553 -0.64(-1.48%)
Nov 03, 2021 40.80 43.78 38.79 43.18 5,077,283 +4.39(+11.32%)
Nov 02, 2021 38.21 39.00 37.56 38.79 2,005,633 +0.59(+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.