Skip to main content

Camping World Holdings Inc (NY: CWH )

27.85 +0.94 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.42 26.36 25.18 26.21 2,368,612 +0.51(+1.99%)
Feb 25, 2022 25.09 26.59 25.47 25.70 2,636,321 +0.13(+0.50%)
Feb 24, 2022 23.60 25.76 23.36 25.57 4,047,866 +1.02(+4.17%)
Feb 23, 2022 27.10 27.32 23.72 24.54 8,033,737 -2.55(-9.42%)
Feb 22, 2022 27.57 28.37 26.98 27.10 3,983,930 -0.29(-1.06%)
Feb 18, 2022 27.39 0 -0.28(-1.02%)
Feb 17, 2022 27.85 28.27 27.49 27.67 759,560 -0.40(-1.43%)
Feb 16, 2022 28.32 28.56 27.84 28.07 832,453 -0.30(-1.05%)
Feb 15, 2022 28.36 28.93 28.30 28.37 898,115 +0.37(+1.31%)
Feb 14, 2022 28.10 28.46 27.77 28.00 707,952 -0.20(-0.70%)
Feb 11, 2022 28.54 28.73 27.84 28.20 1,002,510 -0.25(-0.87%)
Feb 10, 2022 29.15 29.69 28.17 28.44 1,233,517 -1.12(-3.78%)
Feb 09, 2022 29.25 29.79 29.11 29.56 717,949 +0.40(+1.38%)
Feb 08, 2022 28.37 29.53 28.29 29.16 954,925 +0.81(+2.86%)
Feb 07, 2022 27.74 28.59 27.52 28.35 1,070,196 +0.64(+2.31%)
Feb 04, 2022 28.29 28.34 26.82 27.71 1,678,495 -0.62(-2.20%)
Feb 03, 2022 28.59 28.26 28.33 954,473 -0.69(-2.38%)
Feb 02, 2022 29.63 29.66 28.29 29.02 1,288,499 -0.32(-1.08%)
Feb 01, 2022 28.35 29.40 28.16 29.34 1,243,464 +1.01(+3.55%)
Jan 31, 2022 27.81 28.47 28.33 1,214,683 +0.47(+1.68%)
Jan 28, 2022 27.81 27.93 26.79 27.86 1,298,976 +0.09(+0.31%)
Jan 27, 2022 28.14 28.45 27.39 27.78 1,299,827 +0.09(+0.31%)
Jan 26, 2022 28.79 29.26 27.51 27.69 1,381,169 -0.54(-1.90%)
Jan 25, 2022 28.08 28.63 27.09 28.23 1,775,235 -0.53(-1.84%)
Jan 24, 2022 26.92 28.84 26.33 28.76 4,059,904 +2.11(+7.91%)
Jan 21, 2022 27.81 27.83 26.13 26.65 4,934,442 -1.26(-4.52%)
Jan 20, 2022 30.99 31.00 27.46 27.91 4,321,460 -2.90(-9.42%)
Jan 19, 2022 30.98 31.12 30.47 30.82 1,340,914 -0.02(-0.06%)
Jan 18, 2022 31.36 31.57 30.48 30.83 1,536,328 -0.81(-2.56%)
Jan 14, 2022 31.64 0 -0.57(-1.77%)
Jan 13, 2022 32.26 32.69 31.95 32.22 909,500 +0.13(+0.40%)
Jan 12, 2022 32.08 32.45 31.69 32.09 802,175 +0.16(+0.51%)
Jan 11, 2022 32.74 32.92 31.62 31.93 1,093,569 -0.79(-2.40%)
Jan 10, 2022 32.94 32.95 31.97 32.71 997,418 -0.23(-0.70%)
Jan 07, 2022 33.46 33.91 32.50 32.94 1,149,153 -0.59(-1.76%)
Jan 06, 2022 33.28 33.95 32.89 33.53 968,715 +0.37(+1.11%)
Jan 05, 2022 33.38 33.82 33.01 33.16 1,752,631 -0.21(-0.64%)
Jan 04, 2022 34.72 35.03 33.29 33.38 1,020,222 -1.39(-4.00%)
Jan 03, 2022 34.66 35.59 34.59 34.77 804,858 +0.29(+0.84%)
Dec 31, 2021 34.85 35.12 34.43 34.48 1,106,337 -0.39(-1.13%)
Dec 30, 2021 35.07 35.48 34.83 34.87 681,264 -0.18(-0.51%)
Dec 29, 2021 35.09 35.34 34.66 35.05 625,027 -0.04(-0.12%)
Dec 28, 2021 33.85 35.21 33.85 35.09 1,114,914 +1.01(+2.95%)
Dec 27, 2021 34.06 34.43 33.50 34.08 788,328 +0.32(+0.96%)
Dec 23, 2021 33.09 33.99 33.09 33.76 753,418 +0.65(+1.96%)
Dec 22, 2021 32.67 33.54 32.67 33.11 810,082 +0.39(+1.20%)
Dec 21, 2021 32.59 33.45 32.26 32.72 1,506,984 +0.89(+2.79%)
Dec 20, 2021 32.17 32.18 30.81 31.83 1,893,592 -0.96(-2.94%)
Dec 17, 2021 32.56 33.12 31.58 32.80 1,952,165 +0.27(+0.84%)
Dec 16, 2021 33.66 33.71 32.34 32.52 1,085,915 -0.88(-2.63%)
Dec 15, 2021 32.63 34.08 31.53 33.40 2,445,340 +0.78(+2.38%)
Dec 14, 2021 32.87 33.73 32.57 32.63 1,309,974 -0.25(-0.75%)
Dec 13, 2021 33.14 33.56 32.49 32.87 1,222,227 -0.35(-1.05%)
Dec 10, 2021 33.88 34.01 32.20 33.22 1,670,955 -0.62(-1.84%)
Dec 09, 2021 34.55 34.66 33.45 33.85 1,003,017 -0.56(-1.62%)
Dec 08, 2021 35.24 35.64 34.29 34.40 1,298,576 -0.35(-1.02%)
Dec 07, 2021 35.74 36.72 34.72 34.76 1,382,199 -0.60(-1.69%)
Dec 06, 2021 35.22 35.89 34.60 35.35 1,082,975 +0.44(+1.25%)
Dec 03, 2021 34.79 35.82 33.49 34.92 1,507,733 +0.20(+0.58%)
Dec 02, 2021 35.29 36.10 34.67 34.71 1,944,193 -0.54(-1.53%)
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.