Skip to main content

Camping World Holdings Inc (NY: CWH )

27.85 +0.94 (+3.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.06 31.63 31.02 31.39 1,009,455 +0.25(+0.81%)
Oct 28, 2021 30.25 31.16 29.73 31.13 1,406,054 +0.89(+2.95%)
Oct 27, 2021 30.79 31.13 30.18 30.24 1,148,281 -0.51(-1.67%)
Oct 26, 2021 31.78 30.75 1,720,914 -0.86(-2.72%)
Oct 25, 2021 31.18 32.02 30.96 31.61 1,165,961 +0.45(+1.46%)
Oct 22, 2021 31.39 31.55 30.75 31.16 1,001,954 -0.20(-0.64%)
Oct 21, 2021 32.28 32.55 31.32 31.36 1,391,012 -0.95(-2.95%)
Oct 20, 2021 32.30 32.40 31.58 32.31 1,028,686 -0.10(-0.31%)
Oct 19, 2021 32.55 32.59 32.04 32.41 1,006,551 +0.03(+0.10%)
Oct 18, 2021 31.32 32.44 30.83 32.38 1,445,500 +1.20(+3.86%)
Oct 15, 2021 32.73 32.73 31.19 31.18 2,193,593 -1.07(-3.32%)
Oct 14, 2021 33.66 34.00 32.13 32.25 2,262,426 -1.08(-3.24%)
Oct 13, 2021 33.80 33.82 33.07 33.32 680,892 -0.49(-1.45%)
Oct 12, 2021 34.28 34.46 33.76 33.81 539,735 -0.22(-0.64%)
Oct 11, 2021 34.17 34.90 33.99 34.03 508,477 +0.09(+0.27%)
Oct 08, 2021 33.85 34.24 33.62 33.94 437,860 +0.09(+0.27%)
Oct 07, 2021 33.90 34.74 33.81 33.85 776,311 +0.23(+0.68%)
Oct 06, 2021 33.37 33.81 33.06 33.62 602,707 -0.09(-0.27%)
Oct 05, 2021 34.60 34.81 33.67 33.71 925,613 -0.97(-2.79%)
Oct 04, 2021 34.59 35.22 33.82 34.68 888,377 +0.08(+0.22%)
Oct 01, 2021 33.24 34.71 32.86 34.60 1,728,703 +1.85(+5.66%)
Sep 30, 2021 33.83 33.84 32.35 32.75 1,371,439 -1.27(-3.74%)
Sep 29, 2021 34.23 34.90 33.74 34.02 628,243 +0.00(+0.00%)
Sep 28, 2021 34.42 35.51 33.94 34.02 1,250,261 -0.39(-1.13%)
Sep 27, 2021 33.64 34.54 33.62 34.41 880,977 +1.12(+3.37%)
Sep 24, 2021 33.53 34.02 33.09 33.29 802,089 -0.24(-0.73%)
Sep 23, 2021 32.86 34.49 32.74 33.53 1,460,902 +0.62(+1.87%)
Sep 22, 2021 32.41 33.64 32.38 32.92 1,546,671 +0.92(+2.87%)
Sep 21, 2021 31.39 32.39 31.29 32.00 1,145,726 +0.67(+2.12%)
Sep 20, 2021 31.26 31.99 30.86 31.34 1,253,729 -0.72(-2.23%)
Sep 17, 2021 33.01 33.18 31.85 32.05 1,732,166 -0.99(-2.98%)
Sep 16, 2021 32.94 33.83 32.91 33.04 882,137 +0.30(+0.93%)
Sep 15, 2021 32.53 33.16 32.12 32.73 775,256 +0.24(+0.75%)
Sep 14, 2021 33.45 33.50 32.09 32.49 823,799 -1.00(-2.99%)
Sep 13, 2021 33.10 33.56 32.39 33.49 560,997 +0.48(+1.45%)
Sep 10, 2021 33.23 33.75 32.94 33.01 600,164 +0.04(+0.13%)
Sep 09, 2021 32.63 33.50 32.24 32.97 715,471 +0.34(+1.05%)
Sep 08, 2021 33.07 33.10 32.46 32.63 801,695 -0.41(-1.23%)
Sep 07, 2021 33.37 34.40 33.03 33.04 772,903 -0.44(-1.32%)
Sep 03, 2021 33.50 33.65 32.85 33.48 590,228 -0.27(-0.79%)
Sep 02, 2021 33.87 34.29 33.54 33.74 747,172 -0.13(-0.39%)
Sep 01, 2021 33.21 34.36 33.02 33.88 744,499 +0.65(+1.95%)
Aug 31, 2021 33.47 33.58 32.62 33.23 778,913 -0.37(-1.11%)
Aug 30, 2021 33.49 34.01 32.96 33.60 981,701 +0.47(+1.43%)
Aug 27, 2021 32.41 33.43 32.13 33.13 1,163,952 +0.58(+1.79%)
Aug 26, 2021 33.28 33.38 31.90 32.55 1,363,167 -0.72(-2.18%)
Aug 25, 2021 33.06 33.46 32.78 33.27 1,544,233 +0.45(+1.37%)
Aug 24, 2021 32.91 33.23 32.13 32.82 3,525,444 +1.82(+5.88%)
Aug 23, 2021 30.72 31.13 30.41 31.00 920,032 +0.55(+1.80%)
Aug 20, 2021 29.97 30.94 29.85 30.45 857,242 +0.46(+1.53%)
Aug 19, 2021 29.96 30.57 29.80 29.99 1,027,652 -0.24(-0.80%)
Aug 18, 2021 31.13 31.30 30.22 30.23 1,285,122 -0.91(-2.91%)
Aug 17, 2021 32.05 32.25 30.68 31.14 1,680,263 -1.40(-4.30%)
Aug 16, 2021 32.21 32.78 31.33 32.54 1,385,141 +0.32(+0.98%)
Aug 13, 2021 33.44 33.44 32.18 32.22 1,202,677 -1.22(-3.66%)
Aug 12, 2021 34.19 34.64 33.35 33.44 590,445 -0.72(-2.12%)
Aug 11, 2021 33.86 34.45 33.32 34.17 552,978 +0.28(+0.83%)
Aug 10, 2021 33.70 34.65 33.10 33.89 735,334 +0.29(+0.87%)
Aug 09, 2021 35.23 35.23 33.59 33.59 1,242,806 -1.90(-5.34%)
Aug 06, 2021 36.16 36.52 34.83 35.49 935,104 -0.65(-1.80%)
Aug 05, 2021 35.87 36.70 35.43 36.14 1,340,730 +0.41(+1.14%)
Aug 04, 2021 34.15 36.44 34.06 35.73 3,045,652 +2.39(+7.16%)
Aug 03, 2021 32.11 33.59 31.64 33.34 1,963,907 -0.12(-0.35%)
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.