Skip to main content

Camping World Holdings Inc (NY: CWH )

18.49 +0.54 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.36 29.83 28.96 29.45 1,667,128 +1.36(+4.84%)
Jun 29, 2023 28.25 28.46 28.06 28.09 563,556 -0.04(-0.14%)
Jun 28, 2023 27.96 28.25 27.70 28.13 660,411 -0.09(-0.31%)
Jun 27, 2023 27.15 28.32 26.91 28.21 802,327 +1.39(+5.18%)
Jun 26, 2023 27.21 27.31 26.57 26.82 635,135 -0.20(-0.72%)
Jun 23, 2023 27.39 27.70 26.89 27.02 1,210,737 -0.69(-2.51%)
Jun 22, 2023 28.12 28.12 27.35 27.71 710,815 -0.36(-1.29%)
Jun 21, 2023 26.38 28.15 26.20 28.08 1,253,446 +1.23(+4.59%)
Jun 20, 2023 27.26 27.35 26.55 26.84 929,793 -0.62(-2.24%)
Jun 16, 2023 28.25 28.26 27.24 27.46 1,352,398 -0.77(-2.74%)
Jun 15, 2023 28.12 28.60 27.95 28.23 742,850 +0.07(+0.24%)
Jun 14, 2023 28.24 28.60 27.81 28.16 920,407 -0.24(-0.86%)
Jun 13, 2023 27.63 28.60 27.59 28.41 1,054,673 +0.75(+2.71%)
Jun 12, 2023 27.76 28.01 27.49 27.66 1,155,489 -0.02(-0.07%)
Jun 09, 2023 27.90 28.31 27.56 27.68 1,019,644 +0.14(+0.52%)
Jun 08, 2023 27.95 28.15 27.41 27.54 1,127,726 -0.35(-1.27%)
Jun 07, 2023 27.41 28.38 27.41 27.89 1,712,521 +0.65(+2.39%)
Jun 06, 2023 25.13 27.27 25.10 27.24 1,879,133 +2.27(+9.08%)
Jun 05, 2023 25.75 26.13 24.89 24.97 1,318,331 -0.82(-3.19%)
Jun 02, 2023 25.76 26.17 25.24 25.79 1,271,842 +0.32(+1.24%)
Jun 01, 2023 25.99 25.99 25.23 25.48 941,168 -0.32(-1.22%)
May 31, 2023 26.02 26.23 25.43 25.79 1,100,314 -0.54(-2.04%)
May 30, 2023 26.66 26.79 25.68 26.33 1,006,917 -0.09(-0.33%)
May 26, 2023 25.73 26.47 25.52 26.42 964,102 +0.72(+2.79%)
May 25, 2023 26.17 26.53 25.02 25.70 1,060,907 -0.57(-2.19%)
May 24, 2023 26.00 26.52 25.57 26.27 2,241,365 +1.08(+4.29%)
May 23, 2023 24.90 25.26 24.75 25.19 1,005,241 +0.28(+1.11%)
May 22, 2023 25.36 25.36 24.88 24.91 795,887 -0.41(-1.63%)
May 19, 2023 25.75 25.75 25.10 25.33 1,136,047 -0.42(-1.64%)
May 18, 2023 25.45 25.87 25.24 25.75 872,535 +0.23(+0.90%)
May 17, 2023 24.68 25.65 24.42 25.52 930,631 +1.00(+4.10%)
May 16, 2023 24.41 24.75 24.03 24.51 953,371 -0.20(-0.81%)
May 15, 2023 24.09 24.95 23.99 24.71 906,943 +0.52(+2.14%)
May 12, 2023 24.15 24.21 23.88 24.20 508,310 +0.13(+0.56%)
May 11, 2023 24.22 24.47 23.83 24.06 589,640 -0.33(-1.33%)
May 10, 2023 24.61 24.63 23.73 24.39 869,993 +0.11(+0.47%)
May 09, 2023 23.61 24.31 23.50 24.27 760,132 +0.56(+2.38%)
May 08, 2023 23.93 24.13 23.46 23.71 1,135,033 -0.07(-0.28%)
May 05, 2023 23.11 23.93 22.68 23.77 1,476,132 +1.16(+5.12%)
May 04, 2023 23.28 23.97 22.39 22.62 1,673,190 -0.76(-3.24%)
May 03, 2023 21.85 24.31 21.79 23.37 3,904,574 +2.49(+11.92%)
May 02, 2023 21.58 21.62 20.29 20.88 1,502,217 -0.70(-3.24%)
May 01, 2023 21.38 21.74 21.18 21.58 910,082 +0.15(+0.71%)
Apr 28, 2023 21.17 21.50 21.17 21.43 959,255 +0.22(+1.04%)
Apr 27, 2023 20.67 21.25 20.67 21.21 957,454 +0.54(+2.59%)
Apr 26, 2023 20.85 21.21 20.53 20.67 930,861 -0.12(-0.60%)
Apr 25, 2023 20.49 21.06 20.17 20.80 1,312,795 +0.08(+0.37%)
Apr 24, 2023 21.08 21.26 20.49 20.72 930,840 -0.33(-1.59%)
Apr 21, 2023 21.07 21.22 20.76 21.06 832,444 +0.07(+0.32%)
Apr 20, 2023 20.75 21.27 20.73 20.99 1,046,503 -0.02(-0.09%)
Apr 19, 2023 20.64 21.26 20.59 21.01 1,176,062 +0.34(+1.67%)
Apr 18, 2023 20.59 20.76 20.37 20.66 686,470 +0.08(+0.37%)
Apr 17, 2023 20.10 20.74 19.90 20.59 1,065,351 +0.59(+2.97%)
Apr 14, 2023 20.42 20.72 19.95 19.99 780,683 -0.13(-0.67%)
Apr 13, 2023 20.27 20.30 19.93 20.13 665,589 +0.03(+0.14%)
Apr 12, 2023 20.76 20.89 19.71 20.10 955,843 -0.52(-2.51%)
Apr 11, 2023 20.00 20.99 20.00 20.62 1,486,567 +1.00(+5.07%)
Apr 10, 2023 19.30 19.81 19.29 19.62 798,524 +0.31(+1.59%)
Apr 06, 2023 18.98 19.45 18.72 19.31 964,201 +0.43(+2.28%)
Apr 05, 2023 18.41 18.91 18.10 18.88 1,068,173 +0.24(+1.28%)
Apr 04, 2023 19.63 19.77 18.57 18.64 1,097,869 -0.92(-4.70%)
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.