Camping World Holdings Inc (NY: CWH )

35.95 USD +1.00 (+2.86%)
Official Closing Price Updated: 7:53 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 34.75 36.41 33.94 35.95 1,498,300 +1.00(+2.86%)
Jan 21, 2021 33.12 36.10 32.82 34.95 2,025,155 +2.26(+6.91%)
Jan 20, 2021 32.10 33.80 32.09 32.69 1,103,953 +0.88(+2.77%)
Jan 19, 2021 31.77 31.99 30.51 31.81 656,974 +0.70(+2.25%)
Jan 15, 2021 31.66 31.83 30.18 31.11 1,085,800 -1.06(-3.29%)
Jan 14, 2021 30.96 33.20 30.96 32.17 1,278,672 +1.23(+3.98%)
Jan 13, 2021 31.40 31.76 30.52 30.94 1,293,330 -0.68(-2.15%)
Jan 12, 2021 29.27 32.45 29.20 31.62 2,827,545 +2.68(+9.26%)
Jan 11, 2021 27.35 29.07 27.24 28.94 1,270,313 +1.44(+5.24%)
Jan 08, 2021 28.82 29.10 26.87 27.50 1,704,600 -1.31(-4.55%)
Jan 07, 2021 28.75 29.48 28.56 28.81 699,249 +0.10(+0.35%)
Jan 06, 2021 28.25 29.44 27.42 28.71 1,646,383 +0.45(+1.59%)
Jan 05, 2021 26.48 28.43 26.09 28.26 2,179,000 +1.75(+6.60%)
Jan 04, 2021 26.59 26.59 25.69 26.51 1,626,710 +0.46(+1.77%)
Dec 31, 2020 26.05 26.05 26.05 898,035 -1.31(-4.79%)
Dec 30, 2020 27.66 28.02 27.25 27.36 898,035 -0.16(-0.58%)
Dec 29, 2020 28.11 28.33 27.34 27.52 1,245,758 -0.48(-1.71%)
Dec 28, 2020 29.63 29.70 27.82 28.00 1,491,690 -1.19(-4.08%)
Dec 24, 2020 29.11 29.85 28.79 29.19 398,800 +0.09(+0.31%)
Dec 23, 2020 28.44 29.65 27.91 29.10 1,300,820 +0.72(+2.54%)
Dec 22, 2020 27.91 29.01 27.90 28.38 1,544,937 +0.62(+2.23%)
Dec 21, 2020 28.20 28.93 27.33 27.76 2,452,446 -0.94(-3.28%)
Dec 18, 2020 28.67 29.79 28.56 28.70 2,539,700 +0.04(+0.14%)
Dec 17, 2020 28.53 28.89 27.70 28.66 1,880,317 +0.14(+0.49%)
Dec 16, 2020 30.17 30.81 28.26 28.52 2,871,547 -2.03(-6.64%)
Dec 15, 2020 27.57 30.67 27.56 30.55 3,944,474 +3.33(+12.23%)
Dec 14, 2020 27.90 28.40 26.52 27.22 1,463,312 -1.23(-4.32%)
Dec 11, 2020 28.54 29.26 27.75 28.45 1,340,300 -0.22(-0.77%)
Dec 10, 2020 28.68 29.16 28.37 28.67 1,086,187 -0.41(-1.41%)
Dec 09, 2020 29.34 29.64 28.05 29.08 1,982,676 -0.22(-0.75%)
Dec 08, 2020 30.00 30.20 29.16 29.30 1,685,736 -1.03(-3.40%)
Dec 07, 2020 30.05 31.04 29.89 30.33 1,177,765 +0.15(+0.50%)
Dec 04, 2020 30.41 30.95 29.82 30.18 1,004,200 -0.03(-0.10%)
Dec 03, 2020 30.78 30.99 29.95 30.21 960,875 -0.56(-1.82%)
Dec 02, 2020 31.45 31.50 29.73 30.77 1,550,391 -1.11(-3.48%)
Dec 01, 2020 31.00 32.14 30.19 31.88 1,414,212 +1.23(+4.01%)
Nov 30, 2020 31.26 31.54 29.59 30.65 1,434,512 -0.62(-1.98%)
Nov 27, 2020 30.69 31.71 30.69 31.27 528,400 +0.82(+2.69%)
Nov 25, 2020 31.34 31.53 30.12 30.45 926,500 -0.75(-2.40%)
Nov 24, 2020 31.61 31.99 30.67 31.20 1,645,184 +0.03(+0.10%)
Nov 23, 2020 28.77 31.55 28.77 31.17 1,645,651 +2.37(+8.23%)
Nov 20, 2020 29.28 29.40 28.05 28.80 1,187,400 -0.42(-1.44%)
Nov 19, 2020 29.03 29.54 28.63 29.22 1,326,551 +0.47(+1.63%)
Nov 18, 2020 29.00 29.76 28.55 28.75 1,626,858 -0.12(-0.42%)
Nov 17, 2020 28.49 29.18 27.66 28.87 1,638,913 +0.32(+1.12%)
Nov 16, 2020 28.05 28.75 27.62 28.55 1,499,742 +0.55(+1.96%)
Nov 13, 2020 27.25 28.65 26.88 28.00 2,945,700 +1.19(+4.44%)
Nov 12, 2020 26.10 26.50 25.57 26.81 1,477,212 +0.74(+2.84%)
Nov 11, 2020 25.81 26.39 25.11 26.07 1,663,185 +0.46(+1.80%)
Nov 10, 2020 24.61 25.83 23.30 25.61 3,252,233 +1.39(+5.74%)
Nov 09, 2020 26.84 27.25 22.60 24.22 7,570,781 -4.09(-14.45%)
Nov 06, 2020 30.72 30.72 28.16 28.31 1,841,300 -2.32(-7.57%)
Nov 05, 2020 30.58 31.09 29.71 30.63 1,390,183 +0.44(+1.46%)
Nov 04, 2020 29.34 30.50 29.10 30.19 1,401,675 +0.84(+2.86%)
Nov 03, 2020 27.42 29.72 27.36 29.35 3,347,341 +2.10(+7.71%)
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.