Skip to main content

Camping World Holdings Inc (NY: CWH )

27.85 +0.94 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.00 37.28 36.13 36.70 1,470,810 +0.17(+0.45%)
May 27, 2021 35.14 36.79 35.14 36.53 1,760,546 +1.66(+4.77%)
May 26, 2021 33.13 34.89 33.13 34.87 1,497,271 +1.84(+5.58%)
May 25, 2021 33.08 33.79 32.86 33.03 1,037,886 +0.12(+0.38%)
May 24, 2021 33.23 33.40 32.46 32.90 1,397,064 -0.15(-0.45%)
May 21, 2021 34.21 34.48 32.99 33.05 1,181,817 -0.88(-2.58%)
May 20, 2021 34.82 35.13 33.17 33.93 1,784,980 -0.96(-2.75%)
May 19, 2021 34.65 34.99 33.49 34.89 1,826,512 -0.30(-0.85%)
May 18, 2021 37.55 37.88 35.16 35.18 1,569,081 -2.27(-6.05%)
May 17, 2021 37.42 37.77 35.80 37.45 1,427,293 -0.39(-1.03%)
May 14, 2021 37.20 37.99 36.21 37.84 1,251,700 +1.12(+3.06%)
May 13, 2021 34.97 36.97 34.83 36.71 1,578,228 +2.06(+5.94%)
May 12, 2021 36.18 37.18 34.36 34.65 1,827,885 -1.18(-3.30%)
May 11, 2021 35.56 36.66 34.76 35.84 1,735,861 -1.50(-4.03%)
May 10, 2021 38.32 39.21 37.23 37.34 1,279,234 -0.97(-2.52%)
May 07, 2021 36.65 38.32 36.41 38.31 1,005,420 +1.16(+3.12%)
May 06, 2021 37.86 38.09 36.29 37.15 1,472,156 -0.64(-1.71%)
May 05, 2021 39.75 40.66 37.61 37.80 4,122,480 -2.24(-5.60%)
May 04, 2021 37.12 40.09 36.42 40.04 4,853,153 +3.65(+10.04%)
May 03, 2021 36.58 37.22 36.03 36.38 2,027,327 +0.39(+1.08%)
Apr 30, 2021 37.19 38.03 35.89 35.99 1,378,416 -1.36(-3.63%)
Apr 29, 2021 37.89 38.70 36.13 37.35 1,534,028 -0.04(-0.11%)
Apr 28, 2021 37.52 37.65 36.38 37.39 1,209,366 -0.26(-0.68%)
Apr 27, 2021 37.82 38.54 37.09 37.65 1,767,337 +0.50(+1.34%)
Apr 26, 2021 36.13 38.03 36.00 37.15 2,329,042 +1.53(+4.29%)
Apr 23, 2021 33.81 36.30 33.52 35.62 2,250,224 +2.12(+6.32%)
Apr 22, 2021 34.34 34.70 33.41 33.51 813,031 -0.80(-2.34%)
Apr 21, 2021 33.79 35.08 33.69 34.31 872,556 +0.23(+0.68%)
Apr 20, 2021 35.26 35.73 32.98 34.08 1,367,721 -1.49(-4.18%)
Apr 19, 2021 34.31 35.63 34.02 35.56 1,060,819 +1.11(+3.22%)
Apr 16, 2021 34.51 34.55 33.46 34.46 888,138 +0.15(+0.43%)
Apr 15, 2021 34.03 34.45 33.16 34.31 995,266 +0.50(+1.47%)
Apr 14, 2021 33.13 35.03 32.96 33.81 1,855,213 +1.24(+3.81%)
Apr 13, 2021 33.23 33.47 32.10 32.57 876,464 -0.47(-1.43%)
Apr 12, 2021 31.74 33.29 31.70 33.04 1,439,808 +1.41(+4.44%)
Apr 09, 2021 31.41 31.95 31.01 31.64 846,767 +0.11(+0.34%)
Apr 08, 2021 31.18 31.79 30.13 31.53 1,579,315 +0.57(+1.84%)
Apr 07, 2021 31.41 31.56 30.31 30.96 908,823 -0.18(-0.58%)
Apr 06, 2021 30.41 31.46 30.36 31.14 987,192 +0.64(+2.09%)
Apr 05, 2021 31.00 31.09 30.20 30.50 1,068,287 -0.02(-0.05%)
Apr 01, 2021 30.48 30.88 29.90 30.52 1,026,282 +0.45(+1.48%)
Mar 31, 2021 30.77 31.12 29.94 30.07 992,848 -0.34(-1.11%)
Mar 30, 2021 28.60 30.42 28.36 30.41 916,654 +1.52(+5.26%)
Mar 29, 2021 29.79 30.41 28.38 28.89 958,404 -0.92(-3.08%)
Mar 26, 2021 30.12 30.81 28.69 29.81 1,103,217 +0.19(+0.64%)
Mar 25, 2021 28.11 30.11 27.66 29.62 1,816,810 +0.90(+3.14%)
Mar 24, 2021 31.90 32.16 28.53 28.72 1,776,763 -2.51(-8.05%)
Mar 23, 2021 32.33 32.74 30.79 31.23 1,788,412 -1.82(-5.50%)
Mar 22, 2021 33.72 34.05 32.56 33.05 1,321,187 +0.31(+0.96%)
Mar 19, 2021 32.82 33.96 32.12 32.74 1,584,180 +0.04(+0.13%)
Mar 18, 2021 34.89 35.11 32.49 32.69 1,388,618 -2.21(-6.32%)
Mar 17, 2021 33.89 34.99 33.38 34.90 1,232,190 +0.72(+2.10%)
Mar 16, 2021 35.68 35.71 33.66 34.18 1,997,613 -1.72(-4.79%)
Mar 15, 2021 34.36 36.46 34.32 35.90 3,209,646 +1.33(+3.85%)
Mar 12, 2021 33.94 35.46 33.81 34.57 1,760,429 +0.06(+0.17%)
Mar 11, 2021 32.51 35.71 32.42 34.51 4,322,115 +3.31(+10.62%)
Mar 10, 2021 30.93 32.06 30.51 31.20 1,700,034 +0.96(+3.18%)
Mar 09, 2021 28.96 30.36 28.63 30.24 1,629,772 +1.41(+4.88%)
Mar 08, 2021 27.53 29.52 27.32 28.83 2,348,597 +1.61(+5.92%)
Mar 05, 2021 26.97 27.34 24.21 27.22 1,886,895 +1.00(+3.83%)
Mar 04, 2021 26.88 27.21 24.88 26.22 1,744,268 +0.12(+0.44%)
Mar 03, 2021 26.49 27.71 25.75 26.10 1,187,594 -0.52(-1.95%)
Mar 02, 2021 27.82 27.83 26.33 26.62 1,547,547 -1.05(-3.80%)
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.