Skip to main content

Camping World Holdings Inc (NY: CWH )

24.52 +0.21 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.75 37.57 35.47 35.56 1,395,079 -1.34(-3.63%)
Apr 29, 2021 37.44 38.23 35.69 36.90 1,552,572 -0.04(-0.11%)
Apr 28, 2021 37.07 37.20 35.95 36.94 1,223,986 -0.25(-0.68%)
Apr 27, 2021 37.37 38.08 36.65 37.20 1,788,702 +0.49(+1.33%)
Apr 26, 2021 35.69 37.57 35.57 36.71 2,357,197 +1.51(+4.29%)
Apr 23, 2021 33.41 35.87 33.12 35.20 2,277,426 +2.09(+6.32%)
Apr 22, 2021 33.93 34.28 33.02 33.10 822,859 -0.79(-2.34%)
Apr 21, 2021 33.39 34.66 33.28 33.90 883,104 +0.23(+0.68%)
Apr 20, 2021 34.84 35.30 32.58 33.67 1,384,255 -1.47(-4.18%)
Apr 19, 2021 33.90 35.20 33.61 35.14 1,073,643 +1.09(+3.21%)
Apr 16, 2021 34.09 34.13 33.06 34.04 898,874 +0.15(+0.43%)
Apr 15, 2021 33.62 34.04 32.76 33.90 1,007,297 +0.49(+1.47%)
Apr 14, 2021 32.74 34.62 32.57 33.41 1,877,640 +1.23(+3.81%)
Apr 13, 2021 32.84 33.07 31.72 32.18 887,060 -0.47(-1.43%)
Apr 12, 2021 31.37 32.89 31.32 32.65 1,457,213 +1.39(+4.44%)
Apr 09, 2021 31.04 31.57 30.64 31.26 857,003 +0.11(+0.34%)
Apr 08, 2021 30.81 31.41 29.77 31.15 1,598,407 +0.56(+1.84%)
Apr 07, 2021 31.04 31.19 29.95 30.59 919,809 -0.18(-0.58%)
Apr 06, 2021 30.04 31.09 30.00 30.77 999,126 +0.63(+2.09%)
Apr 05, 2021 30.63 30.72 29.84 30.14 1,081,202 -0.02(-0.05%)
Apr 01, 2021 30.12 30.51 29.54 30.16 1,038,688 +0.44(+1.48%)
Mar 31, 2021 30.40 30.75 29.58 29.72 1,004,850 -0.33(-1.11%)
Mar 30, 2021 28.26 30.06 28.02 30.05 927,735 +1.50(+5.26%)
Mar 29, 2021 29.43 30.05 28.04 28.55 969,989 -0.91(-3.08%)
Mar 26, 2021 29.76 30.44 28.34 29.45 1,116,553 +0.19(+0.64%)
Mar 25, 2021 27.77 29.75 27.33 29.27 1,838,773 +0.89(+3.14%)
Mar 24, 2021 31.52 31.77 28.19 28.38 1,798,242 -2.48(-8.05%)
Mar 23, 2021 31.95 32.35 30.43 30.86 1,810,032 -1.80(-5.50%)
Mar 22, 2021 33.32 33.64 32.17 32.66 1,337,158 +0.31(+0.96%)
Mar 19, 2021 32.43 33.55 31.73 32.35 1,603,331 +0.04(+0.13%)
Mar 18, 2021 34.47 34.69 32.10 32.30 1,405,405 -2.18(-6.32%)
Mar 17, 2021 33.49 34.58 32.98 34.49 1,247,086 +0.71(+2.10%)
Mar 16, 2021 35.25 35.28 33.26 33.77 2,021,762 -1.70(-4.79%)
Mar 15, 2021 33.95 36.02 33.91 35.47 3,248,447 +1.32(+3.85%)
Mar 12, 2021 33.54 35.03 33.41 34.16 1,781,710 +0.06(+0.17%)
Mar 11, 2021 32.12 35.29 32.03 34.10 4,374,363 +3.27(+10.62%)
Mar 10, 2021 30.56 31.67 30.15 30.83 1,720,585 +0.95(+3.18%)
Mar 09, 2021 28.61 30.00 28.29 29.88 1,649,474 +1.39(+4.88%)
Mar 08, 2021 27.20 29.16 26.99 28.49 2,376,988 +1.59(+5.92%)
Mar 05, 2021 26.64 27.01 23.92 26.90 1,909,705 +0.99(+3.83%)
Mar 04, 2021 26.55 26.89 24.58 25.91 1,765,354 +0.11(+0.44%)
Mar 03, 2021 26.17 27.38 25.44 25.79 1,201,951 -0.51(-1.95%)
Mar 02, 2021 27.49 27.50 26.02 26.30 1,566,255 -1.04(-3.80%)
Mar 01, 2021 26.34 28.27 25.99 27.34 2,127,220 +1.92(+7.54%)
Feb 26, 2021 27.21 27.62 25.31 25.43 4,152,406 -0.55(-2.13%)
Feb 25, 2021 29.92 30.06 25.77 25.98 3,591,833 -4.22(-13.96%)
Feb 24, 2021 29.64 30.43 29.04 30.19 1,474,215 +0.87(+2.96%)
Feb 23, 2021 29.04 29.84 27.70 29.32 1,859,875 -0.41(-1.39%)
Feb 22, 2021 30.03 30.73 29.21 29.74 1,517,426 -0.29(-0.97%)
Feb 19, 2021 30.03 30.62 29.84 30.03 883,883 +0.27(+0.90%)
Feb 18, 2021 31.13 31.96 29.68 29.76 1,296,556 -1.31(-4.21%)
Feb 17, 2021 30.18 31.12 29.43 31.07 1,235,909 +0.41(+1.35%)
Feb 16, 2021 31.07 31.59 30.58 30.66 761,934 +0.01(+0.03%)
Feb 12, 2021 30.96 31.48 29.88 30.65 852,615 -0.75(-2.38%)
Feb 11, 2021 31.68 34.00 31.01 31.40 2,442,511 +0.04(+0.13%)
Feb 10, 2021 31.88 32.38 30.54 31.36 1,155,048 -0.75(-2.33%)
Feb 09, 2021 31.83 32.39 31.12 32.10 848,047 +0.07(+0.23%)
Feb 08, 2021 32.48 33.10 31.23 32.03 1,531,237 -0.24(-0.73%)
Feb 05, 2021 32.49 32.66 31.42 32.27 1,429,724 +0.07(+0.23%)
Feb 04, 2021 30.46 32.40 30.40 32.19 2,001,789 +1.88(+6.19%)
Feb 03, 2021 29.76 30.62 28.99 30.32 1,139,993 +1.10(+3.75%)
Feb 02, 2021 28.66 30.00 28.55 29.22 1,441,118 +1.28(+4.56%)
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.