Skip to main content

Camping World Holdings Inc (NY: CWH )

24.31 -0.05 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.88 37.71 35.60 35.70 1,389,938 -1.34(-3.63%)
Apr 29, 2021 37.58 38.38 35.83 37.04 1,546,850 -0.04(-0.11%)
Apr 28, 2021 37.21 37.33 36.08 37.08 1,219,475 -0.25(-0.68%)
Apr 27, 2021 37.51 38.22 36.79 37.33 1,782,110 +0.49(+1.34%)
Apr 26, 2021 35.83 37.71 35.70 36.84 2,348,509 +1.52(+4.29%)
Apr 23, 2021 33.53 36.00 33.24 35.33 2,269,032 +2.10(+6.32%)
Apr 22, 2021 34.06 34.41 33.14 33.23 819,826 -0.80(-2.34%)
Apr 21, 2021 33.51 34.79 33.41 34.02 879,849 +0.23(+0.68%)
Apr 20, 2021 34.97 35.43 32.70 33.79 1,379,153 -1.48(-4.18%)
Apr 19, 2021 34.02 35.33 33.74 35.27 1,069,686 +1.10(+3.22%)
Apr 16, 2021 34.22 34.26 33.18 34.17 895,561 +0.15(+0.43%)
Apr 15, 2021 33.74 34.16 32.88 34.02 1,003,585 +0.49(+1.47%)
Apr 14, 2021 32.86 34.74 32.69 33.53 1,870,719 +1.23(+3.81%)
Apr 13, 2021 32.96 33.19 31.83 32.30 883,790 -0.47(-1.43%)
Apr 12, 2021 31.48 33.01 31.44 32.77 1,451,843 +1.39(+4.44%)
Apr 09, 2021 31.15 31.69 30.75 31.37 853,845 +0.11(+0.34%)
Apr 08, 2021 30.92 31.52 29.88 31.27 1,592,516 +0.57(+1.84%)
Apr 07, 2021 31.15 31.30 30.06 30.70 916,419 -0.18(-0.58%)
Apr 06, 2021 30.15 31.20 30.11 30.88 995,444 +0.63(+2.09%)
Apr 05, 2021 30.74 30.83 29.95 30.25 1,077,217 -0.02(-0.05%)
Apr 01, 2021 30.23 30.62 29.65 30.27 1,034,860 +0.44(+1.48%)
Mar 31, 2021 30.51 30.87 29.69 29.83 1,001,146 -0.34(-1.11%)
Mar 30, 2021 28.37 30.17 28.13 30.16 924,316 +1.51(+5.26%)
Mar 29, 2021 29.54 30.16 28.14 28.65 966,414 -0.91(-3.08%)
Mar 26, 2021 29.87 30.55 28.45 29.56 1,112,438 +0.19(+0.64%)
Mar 25, 2021 27.87 29.86 27.43 29.37 1,831,996 +0.89(+3.14%)
Mar 24, 2021 31.64 31.89 28.29 28.48 1,791,614 -2.49(-8.05%)
Mar 23, 2021 32.06 32.46 30.54 30.97 1,803,361 -1.80(-5.50%)
Mar 22, 2021 33.44 33.77 32.29 32.78 1,332,230 +0.31(+0.96%)
Mar 19, 2021 32.55 33.68 31.85 32.46 1,597,422 +0.04(+0.13%)
Mar 18, 2021 34.60 34.82 32.22 32.42 1,400,225 -2.19(-6.32%)
Mar 17, 2021 33.61 34.70 33.10 34.61 1,242,489 +0.71(+2.10%)
Mar 16, 2021 35.38 35.41 33.38 33.90 2,014,311 -1.71(-4.79%)
Mar 15, 2021 34.08 36.15 34.03 35.60 3,236,474 +1.32(+3.85%)
Mar 12, 2021 33.66 35.16 33.53 34.28 1,775,144 +0.06(+0.17%)
Mar 11, 2021 32.24 35.42 32.15 34.23 4,358,241 +3.29(+10.62%)
Mar 10, 2021 30.67 31.79 30.26 30.94 1,714,244 +0.95(+3.18%)
Mar 09, 2021 28.72 30.11 28.39 29.99 1,643,395 +1.39(+4.88%)
Mar 08, 2021 27.30 29.27 27.09 28.59 2,368,227 +1.60(+5.92%)
Mar 05, 2021 26.74 27.11 24.01 27.00 1,902,667 +0.99(+3.83%)
Mar 04, 2021 26.65 26.99 24.67 26.00 1,758,848 +0.11(+0.44%)
Mar 03, 2021 26.27 27.48 25.54 25.89 1,197,521 -0.51(-1.95%)
Mar 02, 2021 27.59 27.60 26.11 26.40 1,560,482 -1.04(-3.80%)
Mar 01, 2021 26.44 28.37 26.08 27.44 2,119,379 +1.92(+7.54%)
Feb 26, 2021 27.31 27.72 25.41 25.52 4,137,102 -0.55(-2.13%)
Feb 25, 2021 30.03 30.17 25.86 26.07 3,578,595 -4.23(-13.96%)
Feb 24, 2021 29.75 30.54 29.15 30.31 1,468,782 +0.87(+2.96%)
Feb 23, 2021 29.15 29.95 27.80 29.43 1,853,021 -0.42(-1.39%)
Feb 22, 2021 30.14 30.84 29.32 29.85 1,511,833 -0.29(-0.97%)
Feb 19, 2021 30.14 30.74 29.96 30.14 880,626 +0.27(+0.90%)
Feb 18, 2021 31.24 32.08 29.79 29.87 1,291,777 -1.31(-4.21%)
Feb 17, 2021 30.29 31.24 29.54 31.19 1,231,354 +0.42(+1.35%)
Feb 16, 2021 31.19 31.71 30.69 30.77 759,126 +0.01(+0.03%)
Feb 12, 2021 31.07 31.59 29.99 30.76 849,472 -0.75(-2.38%)
Feb 11, 2021 31.80 34.12 31.13 31.51 2,433,509 +0.04(+0.13%)
Feb 10, 2021 32.00 32.50 30.66 31.47 1,150,791 -0.75(-2.33%)
Feb 09, 2021 31.94 32.51 31.24 32.22 844,921 +0.07(+0.23%)
Feb 08, 2021 32.60 33.22 31.35 32.15 1,525,593 -0.24(-0.73%)
Feb 05, 2021 32.61 32.78 31.54 32.38 1,424,455 +0.07(+0.23%)
Feb 04, 2021 30.57 32.52 30.51 32.31 1,994,411 +1.88(+6.19%)
Feb 03, 2021 29.87 30.74 29.10 30.43 1,135,791 +1.10(+3.75%)
Feb 02, 2021 28.76 30.11 28.66 29.33 1,435,806 +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.