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 (%)
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%)
Feb 01, 2021 28.05 28.28 27.04 28.05 1,067,761 +0.20(+0.70%)
Jan 29, 2021 28.42 28.97 27.06 27.85 1,946,944 -0.58(-2.04%)
Jan 28, 2021 29.58 30.49 27.21 28.43 2,329,876 -1.30(-4.39%)
Jan 27, 2021 30.59 32.18 29.27 29.74 3,309,337 -1.61(-5.15%)
Jan 26, 2021 30.52 31.74 29.60 31.35 2,082,908 +1.23(+4.09%)
Jan 25, 2021 30.71 33.14 28.86 30.12 5,073,773 +0.81(+2.75%)
Jan 22, 2021 28.33 29.69 27.67 29.31 1,837,662 +0.82(+2.86%)
Jan 21, 2021 27.00 29.43 26.76 28.50 2,483,849 +1.84(+6.91%)
Jan 20, 2021 26.17 27.56 26.16 26.65 1,353,996 +0.72(+2.77%)
Jan 19, 2021 25.90 26.08 24.88 25.94 805,777 +0.57(+2.25%)
Jan 15, 2021 25.81 25.95 24.61 25.36 1,331,732 -0.86(-3.29%)
Jan 14, 2021 25.24 27.07 25.24 26.23 1,568,289 +1.00(+3.98%)
Jan 13, 2021 25.60 25.89 24.88 25.23 1,586,267 -0.55(-2.15%)
Jan 12, 2021 23.86 26.46 23.81 25.78 3,467,980 +2.19(+9.26%)
Jan 11, 2021 22.30 23.70 22.21 23.60 1,558,037 +1.17(+5.24%)
Jan 08, 2021 23.50 23.73 21.91 22.42 2,090,689 -1.07(-4.55%)
Jan 07, 2021 23.44 24.04 23.29 23.49 857,627 +0.08(+0.35%)
Jan 06, 2021 23.03 24.00 22.36 23.41 2,019,276 +0.37(+1.59%)
Jan 05, 2021 21.59 23.18 21.27 23.04 2,672,540 +1.43(+6.60%)
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.