Chronicle Journal: Finance

Camping World Holdings Inc (NY: CWH )

40.53 USD -0.97 (-2.34%)
Official Closing Price Updated: 7:49 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 41.54 41.97 40.42 40.53 672,111 -0.97(-2.34%)
Apr 21, 2021 40.88 42.43 40.75 41.50 721,319 +0.28(+0.68%)
Apr 20, 2021 42.65 43.22 39.89 41.22 1,130,659 -1.80(-4.18%)
Apr 19, 2021 41.50 43.10 41.15 43.02 876,951 +1.34(+3.21%)
Apr 16, 2021 41.74 41.79 40.47 41.68 734,200 +0.18(+0.43%)
Apr 15, 2021 41.16 41.67 40.11 41.50 822,760 +0.60(+1.47%)
Apr 14, 2021 40.08 42.38 39.87 40.90 1,533,655 +1.50(+3.81%)
Apr 13, 2021 40.20 40.49 38.83 39.40 724,550 -0.57(-1.43%)
Apr 12, 2021 38.40 40.27 38.35 39.97 1,190,251 +1.70(+4.44%)
Apr 09, 2021 38.00 38.65 37.51 38.27 700,000 +0.13(+0.34%)
Apr 08, 2021 37.72 38.45 36.45 38.14 1,305,578 +0.69(+1.84%)
Apr 07, 2021 38.00 38.18 36.67 37.45 751,300 -0.22(-0.58%)
Apr 06, 2021 36.78 38.06 36.73 37.67 816,086 +0.77(+2.09%)
Apr 05, 2021 37.50 37.61 36.53 36.90 883,125 -0.02(-0.05%)
Apr 01, 2021 36.87 37.35 36.17 36.92 848,400 +0.54(+1.48%)
Mar 31, 2021 37.22 37.65 36.22 36.38 820,761 -0.41(-1.11%)
Mar 30, 2021 34.60 36.80 34.31 36.79 757,774 +1.84(+5.26%)
Mar 29, 2021 36.03 36.79 34.33 34.95 792,287 -1.11(-3.08%)
Mar 26, 2021 36.43 37.27 34.70 36.06 912,000 +0.23(+0.64%)
Mar 25, 2021 34.00 36.42 33.46 35.83 1,501,909 +1.09(+3.14%)
Mar 24, 2021 38.59 38.90 34.51 34.74 1,468,803 -3.04(-8.05%)
Mar 23, 2021 39.11 39.60 37.25 37.78 1,478,433 -2.20(-5.50%)
Mar 22, 2021 40.79 41.19 39.39 39.98 1,092,190 +0.38(+0.96%)
Mar 19, 2021 39.70 41.08 38.85 39.60 1,309,600 +0.05(+0.13%)
Mar 18, 2021 42.20 42.47 39.30 39.55 1,147,934 -2.67(-6.32%)
Mar 17, 2021 41.00 42.33 40.38 42.22 1,018,619 +0.87(+2.10%)
Mar 16, 2021 43.16 43.20 40.72 41.35 1,651,374 -2.08(-4.79%)
Mar 15, 2021 41.57 44.10 41.51 43.43 2,653,329 +1.61(+3.85%)
Mar 12, 2021 41.06 42.89 40.90 41.82 1,455,300 -0.16(-0.38%)
Mar 11, 2021 39.54 43.44 39.43 41.98 3,553,406 +4.03(+10.62%)
Mar 10, 2021 37.62 38.99 37.11 37.95 1,397,673 +1.17(+3.18%)
Mar 09, 2021 35.22 36.93 34.82 36.78 1,339,908 +1.71(+4.88%)
Mar 08, 2021 33.48 35.90 33.23 35.07 1,930,885 +1.96(+5.92%)
Mar 05, 2021 32.80 33.25 29.45 33.11 1,551,300 +1.22(+3.83%)
Mar 04, 2021 32.69 33.10 30.26 31.89 1,434,040 +0.14(+0.44%)
Mar 03, 2021 32.22 33.71 31.32 31.75 976,374 -0.63(-1.95%)
Mar 02, 2021 33.84 33.85 32.03 32.38 1,272,307 -1.28(-3.80%)
Mar 01, 2021 32.43 34.80 31.99 33.66 1,727,992 +2.36(+7.54%)
Feb 26, 2021 33.50 34.00 31.16 31.30 3,373,100 -0.68(-2.13%)
Feb 25, 2021 36.83 37.00 31.72 31.98 2,917,733 -5.19(-13.96%)
Feb 24, 2021 36.49 37.46 35.75 37.17 1,197,541 +1.07(+2.96%)
Feb 23, 2021 35.75 36.73 34.10 36.10 1,510,822 -0.51(-1.39%)
Feb 22, 2021 36.97 37.83 35.96 36.61 1,232,642 -0.36(-0.97%)
Feb 19, 2021 36.97 37.70 36.74 36.97 718,000 +0.33(+0.90%)
Feb 18, 2021 38.32 39.35 36.54 36.64 1,053,224 -1.61(-4.21%)
Feb 17, 2021 37.15 38.31 36.23 38.25 1,003,959 +0.51(+1.35%)
Feb 16, 2021 38.25 38.89 37.64 37.74 618,938 +0.01(+0.03%)
Feb 12, 2021 38.11 38.75 36.78 37.73 692,600 -0.92(-2.38%)
Feb 11, 2021 39.00 41.85 38.18 38.65 1,984,111 +0.05(+0.13%)
Feb 10, 2021 39.25 39.86 37.60 38.60 938,274 -0.92(-2.33%)
Feb 09, 2021 39.18 39.87 38.31 39.52 688,889 +0.09(+0.23%)
Feb 08, 2021 39.99 40.75 38.45 39.43 1,243,861 -0.29(-0.73%)
Feb 05, 2021 40.00 40.20 38.68 39.72 1,161,400 +0.09(+0.23%)
Feb 04, 2021 37.50 39.89 37.42 39.63 1,626,102 +2.31(+6.19%)
Feb 03, 2021 36.64 37.70 35.69 37.32 926,044 +1.35(+3.75%)
Feb 02, 2021 35.28 36.93 35.15 35.97 1,170,655 +1.57(+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.