Camping World Holdings Inc (NY: CWH )

20.06 -2.67 (-11.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.54 37.36 35.27 35.36 1,403,000 -1.33(-3.63%)
Apr 29, 2021 37.23 38.02 35.49 36.69 1,561,387 -0.04(-0.11%)
Apr 28, 2021 36.87 36.99 35.74 36.74 1,230,936 -0.25(-0.68%)
Apr 27, 2021 37.16 37.86 36.44 36.99 1,798,858 +0.49(+1.34%)
Apr 26, 2021 35.49 37.36 35.37 36.50 2,370,581 +1.50(+4.29%)
Apr 23, 2021 33.22 35.66 32.93 35.00 2,290,357 +2.08(+6.32%)
Apr 22, 2021 33.74 34.09 32.83 32.92 827,531 -0.79(-2.34%)
Apr 21, 2021 33.20 34.46 33.10 33.71 888,118 +0.23(+0.68%)
Apr 20, 2021 34.64 35.10 32.40 33.48 1,392,115 -1.46(-4.18%)
Apr 19, 2021 33.71 35.01 33.42 34.94 1,079,739 +1.09(+3.21%)
Apr 16, 2021 33.90 33.94 32.87 33.85 903,978 +0.15(+0.43%)
Apr 15, 2021 33.43 33.84 32.58 33.71 1,013,017 +0.49(+1.47%)
Apr 14, 2021 32.55 34.42 32.38 33.22 1,888,301 +1.22(+3.81%)
Apr 13, 2021 32.65 32.89 31.54 32.00 892,096 -0.46(-1.43%)
Apr 12, 2021 31.19 32.71 31.15 32.46 1,465,487 +1.38(+4.44%)
Apr 09, 2021 30.86 31.39 30.47 31.08 861,869 +0.11(+0.34%)
Apr 08, 2021 30.64 31.23 29.60 30.98 1,607,483 +0.56(+1.84%)
Apr 07, 2021 30.86 31.01 29.78 30.42 925,032 -0.18(-0.58%)
Apr 06, 2021 29.87 30.91 29.83 30.60 1,004,799 +0.63(+2.09%)
Apr 05, 2021 30.46 30.55 29.67 29.97 1,087,341 -0.02(-0.05%)
Apr 01, 2021 29.95 30.34 29.38 29.99 1,044,586 +0.44(+1.48%)
Mar 31, 2021 30.23 30.58 29.42 29.55 1,010,555 -0.33(-1.11%)
Mar 30, 2021 28.10 29.89 27.87 29.88 933,003 +1.49(+5.26%)
Mar 29, 2021 29.26 29.88 27.88 28.39 975,497 -0.90(-3.08%)
Mar 26, 2021 29.59 30.27 28.18 29.29 1,122,893 +0.19(+0.64%)
Mar 25, 2021 27.61 29.58 27.18 29.10 1,849,214 +0.89(+3.14%)
Mar 24, 2021 31.34 31.59 28.03 28.22 1,808,452 -2.47(-8.05%)
Mar 23, 2021 31.76 32.16 30.25 30.68 1,820,309 -1.79(-5.50%)
Mar 22, 2021 33.13 33.45 31.99 32.47 1,344,750 +0.31(+0.96%)
Mar 19, 2021 32.24 33.36 31.55 32.16 1,612,435 +0.04(+0.13%)
Mar 18, 2021 34.27 34.49 31.92 32.12 1,413,385 -2.17(-6.32%)
Mar 17, 2021 33.30 34.38 32.79 34.29 1,254,167 +0.71(+2.10%)
Mar 16, 2021 35.05 35.08 33.07 33.58 2,033,241 -1.69(-4.79%)
Mar 15, 2021 33.76 35.82 33.71 35.27 3,266,891 +1.31(+3.85%)
Mar 12, 2021 33.35 34.83 33.22 33.97 1,791,827 +0.06(+0.17%)
Mar 11, 2021 31.94 35.09 31.85 33.91 4,399,201 +3.26(+10.62%)
Mar 10, 2021 30.39 31.49 29.98 30.65 1,730,354 +0.95(+3.18%)
Mar 09, 2021 28.45 29.83 28.13 29.71 1,658,840 +1.38(+4.88%)
Mar 08, 2021 27.04 29.00 26.84 28.33 2,390,484 +1.58(+5.92%)
Mar 05, 2021 26.49 26.86 23.79 26.74 1,920,548 +0.99(+3.83%)
Mar 04, 2021 26.40 26.74 24.44 25.76 1,775,378 +0.11(+0.44%)
Mar 03, 2021 26.03 27.23 25.30 25.65 1,208,775 -0.51(-1.95%)
Mar 02, 2021 27.33 27.34 25.87 26.15 1,575,148 -1.03(-3.80%)
Mar 01, 2021 26.19 28.11 25.84 27.19 2,139,298 +1.91(+7.54%)
Feb 26, 2021 27.06 27.46 25.17 25.28 4,175,983 -0.55(-2.13%)
Feb 25, 2021 29.75 29.89 25.62 25.83 3,612,227 -4.19(-13.96%)
Feb 24, 2021 29.47 30.26 28.88 30.02 1,482,586 +0.86(+2.96%)
Feb 23, 2021 28.88 29.67 27.54 29.16 1,870,436 -0.41(-1.39%)
Feb 22, 2021 29.86 30.56 29.05 29.57 1,526,042 -0.29(-0.97%)
Feb 19, 2021 29.86 30.45 29.68 29.86 888,902 +0.27(+0.90%)
Feb 18, 2021 30.95 31.78 29.51 29.60 1,303,918 -1.30(-4.21%)
Feb 17, 2021 30.01 30.94 29.26 30.90 1,242,926 +0.41(+1.35%)
Feb 16, 2021 30.90 31.41 30.40 30.48 766,261 +0.01(+0.03%)
Feb 12, 2021 30.78 31.30 29.71 30.48 857,456 -0.74(-2.38%)
Feb 11, 2021 31.50 33.80 30.84 31.22 2,456,380 +0.04(+0.13%)
Feb 10, 2021 31.70 32.20 30.37 31.18 1,161,607 -0.74(-2.33%)
Feb 09, 2021 31.65 32.20 30.94 31.92 852,862 +0.07(+0.23%)
Feb 08, 2021 32.30 32.92 31.06 31.85 1,539,931 -0.23(-0.73%)
Feb 05, 2021 32.31 32.47 31.24 32.08 1,437,842 +0.07(+0.23%)
Feb 04, 2021 30.29 32.22 30.23 32.01 2,013,155 +1.87(+6.19%)
Feb 03, 2021 29.60 30.45 28.83 30.14 1,146,466 +1.09(+3.75%)
Feb 02, 2021 28.50 29.83 28.39 29.05 1,449,300 +1.27(+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.