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 (%)
Jan 29, 2021 28.77 29.32 27.39 28.19 1,923,689 -0.59(-2.04%)
Jan 28, 2021 29.94 30.86 27.54 28.77 2,302,047 -1.32(-4.39%)
Jan 27, 2021 30.96 32.57 29.62 30.09 3,269,809 -1.63(-5.15%)
Jan 26, 2021 30.89 32.12 29.96 31.73 2,058,029 +1.25(+4.09%)
Jan 25, 2021 31.08 33.54 29.21 30.48 5,013,171 +0.82(+2.75%)
Jan 22, 2021 28.68 30.05 28.01 29.67 1,815,713 +0.83(+2.86%)
Jan 21, 2021 27.33 29.79 27.08 28.84 2,454,182 +1.86(+6.91%)
Jan 20, 2021 26.49 27.89 26.48 26.98 1,337,824 +0.73(+2.77%)
Jan 19, 2021 26.22 26.40 25.18 26.25 796,153 +0.58(+2.25%)
Jan 15, 2021 26.13 26.27 24.91 25.67 1,315,825 -0.87(-3.30%)
Jan 14, 2021 25.55 27.40 25.55 26.55 1,549,557 +1.02(+3.98%)
Jan 13, 2021 25.91 26.21 25.18 25.53 1,567,320 -0.56(-2.15%)
Jan 12, 2021 24.15 26.78 24.10 26.09 3,426,557 +2.21(+9.26%)
Jan 11, 2021 22.57 23.99 22.48 23.88 1,539,427 +1.19(+5.24%)
Jan 08, 2021 23.78 24.01 22.17 22.69 2,065,717 -1.08(-4.55%)
Jan 07, 2021 23.72 24.33 23.57 23.77 847,384 +0.08(+0.35%)
Jan 06, 2021 23.31 24.29 22.63 23.69 1,995,158 +0.37(+1.59%)
Jan 05, 2021 21.85 23.46 21.53 23.32 2,640,619 +1.44(+6.60%)
Jan 04, 2021 21.94 21.94 21.20 21.88 1,971,326 +0.38(+1.77%)
Dec 31, 2020 21.50 21.50 21.50 1,088,282 -1.08(-4.79%)
Dec 30, 2020 22.82 23.12 22.49 22.58 1,088,282 -0.13(-0.58%)
Dec 29, 2020 23.20 23.38 22.56 22.71 1,509,670 -0.40(-1.71%)
Dec 28, 2020 24.45 24.51 22.96 23.11 1,807,703 -0.98(-4.08%)
Dec 24, 2020 24.02 24.63 23.76 24.09 483,285 +0.07(+0.31%)
Dec 23, 2020 23.47 24.47 23.03 24.01 1,576,397 +0.59(+2.54%)
Dec 22, 2020 23.03 23.94 23.02 23.42 1,872,212 +0.51(+2.23%)
Dec 21, 2020 23.27 23.87 22.55 22.91 2,971,994 -0.78(-3.28%)
Dec 18, 2020 23.66 24.58 23.57 23.68 3,077,733 +0.03(+0.14%)
Dec 17, 2020 23.54 23.84 22.86 23.65 2,278,660 +0.12(+0.49%)
Dec 16, 2020 24.90 25.42 23.32 23.53 3,479,881 -1.68(-6.64%)
Dec 15, 2020 22.75 25.31 22.74 25.21 4,780,107 +2.75(+12.23%)
Dec 14, 2020 23.02 23.44 21.88 22.46 1,773,313 -0.19(-0.84%)
Dec 11, 2020 22.72 23.30 22.09 22.65 1,683,412 -0.18(-0.77%)
Dec 10, 2020 22.83 23.22 22.59 22.83 1,364,247 -0.33(-1.41%)
Dec 09, 2020 23.36 23.60 22.33 23.15 2,490,234 -0.18(-0.75%)
Dec 08, 2020 23.89 24.04 23.22 23.33 2,117,278 -0.82(-3.40%)
Dec 07, 2020 23.93 24.71 23.80 24.15 1,479,268 +0.12(+0.50%)
Dec 04, 2020 24.21 24.64 23.74 24.03 1,261,271 -0.02(-0.10%)
Dec 03, 2020 24.51 24.67 23.85 24.05 1,206,855 -0.45(-1.82%)
Dec 02, 2020 25.04 25.08 23.67 24.50 1,947,285 -0.88(-3.48%)
Dec 01, 2020 24.68 25.59 24.04 25.38 1,776,245 +0.98(+4.01%)
Nov 30, 2020 24.89 25.11 23.56 24.40 1,801,742 -0.49(-1.98%)
Nov 27, 2020 24.43 25.25 24.43 24.90 663,668 +0.65(+2.69%)
Nov 25, 2020 24.95 25.10 23.98 24.24 1,163,680 -0.60(-2.40%)
Nov 24, 2020 25.17 25.47 24.42 24.84 2,066,345 +0.02(+0.10%)
Nov 23, 2020 22.91 25.12 22.91 24.82 2,066,932 +1.89(+8.23%)
Nov 20, 2020 23.31 23.41 22.33 22.93 1,491,370 -0.33(-1.44%)
Nov 19, 2020 23.11 23.52 22.79 23.26 1,666,143 +0.37(+1.63%)
Nov 18, 2020 23.09 23.69 22.73 22.89 2,043,328 -0.10(-0.42%)
Nov 17, 2020 22.68 23.23 22.02 22.99 2,058,469 +0.25(+1.12%)
Nov 16, 2020 22.33 22.89 21.99 22.73 1,883,670 +0.44(+1.96%)
Nov 13, 2020 21.70 22.81 21.40 22.29 3,699,789 +0.95(+4.44%)
Nov 12, 2020 20.78 21.10 20.36 21.35 1,855,373 +0.59(+2.84%)
Nov 11, 2020 20.55 21.01 19.99 20.76 2,088,954 +0.37(+1.80%)
Nov 10, 2020 19.59 20.57 18.55 20.39 4,084,793 +1.11(+5.74%)
Nov 09, 2020 21.37 21.70 17.99 19.28 9,508,875 -3.26(-14.45%)
Nov 06, 2020 24.46 24.46 22.42 22.54 2,312,666 -1.85(-7.57%)
Nov 05, 2020 24.35 24.75 23.65 24.39 1,746,065 +0.35(+1.46%)
Nov 04, 2020 23.36 24.28 23.17 24.04 1,760,498 +0.67(+2.86%)
Nov 03, 2020 21.83 23.66 21.78 23.37 4,204,248 +1.67(+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.