Skip to main content

Camping World Holdings Inc (NY: CWH )

17.95 -0.73 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.36 20.83 20.32 20.68 996,877 +0.14(+0.68%)
Dec 29, 2022 20.40 20.68 20.20 20.54 1,168,440 +0.57(+2.88%)
Dec 28, 2022 20.14 20.33 19.84 19.97 740,239 -0.21(-1.06%)
Dec 27, 2022 20.41 20.60 20.13 20.18 724,409 -0.32(-1.58%)
Dec 23, 2022 19.80 20.67 19.71 20.50 1,007,477 +0.59(+2.98%)
Dec 22, 2022 20.15 20.28 19.04 19.91 1,415,950 -0.66(-3.20%)
Dec 21, 2022 20.63 20.78 20.32 20.57 1,192,127 +0.44(+2.16%)
Dec 20, 2022 20.38 20.54 19.87 20.13 1,026,754 -0.44(-2.12%)
Dec 19, 2022 21.76 21.95 20.49 20.57 915,287 -1.26(-5.77%)
Dec 16, 2022 21.78 22.33 21.61 21.83 1,285,272 -0.19(-0.88%)
Dec 15, 2022 22.43 22.61 21.62 22.02 964,822 -0.75(-3.30%)
Dec 14, 2022 22.47 23.01 22.31 22.77 939,960 +0.21(+0.94%)
Dec 13, 2022 23.65 23.85 22.27 22.56 1,743,137 -0.23(-1.00%)
Dec 12, 2022 21.82 22.95 21.63 22.79 1,884,537 +1.03(+4.73%)
Dec 09, 2022 21.32 22.20 21.03 21.76 1,440,694 +0.23(+1.05%)
Dec 08, 2022 21.31 21.78 20.96 21.53 947,973 +0.17(+0.80%)
Dec 07, 2022 22.37 22.91 21.30 21.36 1,279,151 -0.99(-4.45%)
Dec 06, 2022 23.04 23.13 21.94 22.35 1,842,000 -0.70(-3.02%)
Dec 05, 2022 24.84 24.87 22.93 23.05 1,600,982 -2.00(-7.97%)
Dec 02, 2022 24.40 25.09 24.19 25.05 912,175 +0.40(+1.61%)
Dec 01, 2022 24.98 25.44 24.53 24.65 966,908 -0.23(-0.91%)
Nov 30, 2022 24.17 24.95 23.95 24.88 1,068,398 +0.63(+2.61%)
Nov 29, 2022 24.08 24.70 23.91 24.24 698,164 +0.17(+0.71%)
Nov 28, 2022 24.76 25.15 23.58 24.07 1,084,141 -1.16(-4.58%)
Nov 25, 2022 25.34 25.67 25.20 25.23 193,183 -0.12(-0.46%)
Nov 23, 2022 24.94 25.49 24.74 25.34 557,217 +0.41(+1.63%)
Nov 22, 2022 24.78 25.81 24.57 24.94 1,053,428 +0.28(+1.14%)
Nov 21, 2022 24.75 25.16 24.47 24.66 672,278 -0.23(-0.91%)
Nov 18, 2022 24.88 25.10 24.14 24.88 870,826 +0.42(+1.74%)
Nov 17, 2022 24.10 24.56 23.90 24.46 515,921 -0.10(-0.40%)
Nov 16, 2022 24.41 24.72 24.00 24.56 673,440 -0.48(-1.91%)
Nov 15, 2022 26.27 26.52 24.95 25.04 907,825 -0.61(-2.36%)
Nov 14, 2022 26.07 26.28 25.16 25.64 899,012 -0.50(-1.90%)
Nov 11, 2022 25.82 26.84 25.41 26.14 1,226,023 +0.29(+1.12%)
Nov 10, 2022 25.77 27.61 25.41 25.85 2,164,849 +1.30(+5.30%)
Nov 09, 2022 24.36 25.21 24.08 24.55 737,252 +0.00(+0.00%)
Nov 08, 2022 24.22 24.73 23.64 24.55 754,979 +0.51(+2.10%)
Nov 07, 2022 23.57 24.28 22.95 24.04 804,345 +0.64(+2.74%)
Nov 04, 2022 23.66 24.39 23.28 23.40 1,064,496 -0.04(-0.15%)
Nov 03, 2022 22.50 24.18 21.91 23.44 1,746,168 +0.31(+1.33%)
Nov 02, 2022 24.17 24.48 22.60 23.13 2,430,542 -2.34(-9.19%)
Nov 01, 2022 25.75 25.92 25.05 25.47 1,123,602 +0.33(+1.29%)
Oct 31, 2022 25.52 26.16 24.98 25.15 1,085,795 -0.35(-1.38%)
Oct 28, 2022 25.44 26.27 25.06 25.50 906,757 +0.27(+1.07%)
Oct 27, 2022 25.11 25.42 24.58 25.23 897,653 +0.50(+2.01%)
Oct 26, 2022 24.93 25.78 24.31 24.73 623,623 +0.06(+0.26%)
Oct 25, 2022 23.77 24.97 23.73 24.67 648,088 +0.87(+3.64%)
Oct 24, 2022 23.44 23.97 22.99 23.80 583,750 +0.48(+2.05%)
Oct 21, 2022 22.59 23.44 22.34 23.32 790,753 +0.89(+3.99%)
Oct 20, 2022 22.96 23.65 22.21 22.43 816,339 -0.48(-2.09%)
Oct 19, 2022 24.22 24.22 22.04 22.91 1,343,663 -1.40(-5.76%)
Oct 18, 2022 25.15 25.55 24.13 24.31 1,140,860 -0.27(-1.10%)
Oct 17, 2022 25.00 25.14 24.15 24.58 942,686 +0.12(+0.48%)
Oct 14, 2022 25.72 25.78 24.40 24.46 723,561 -0.82(-3.25%)
Oct 13, 2022 24.47 25.34 23.68 25.28 755,329 +0.17(+0.68%)
Oct 12, 2022 24.93 25.33 24.42 25.11 891,707 +0.18(+0.72%)
Oct 11, 2022 23.91 25.10 23.56 24.93 947,011 +0.98(+4.07%)
Oct 10, 2022 23.47 24.25 23.10 23.95 1,119,609 +0.70(+3.03%)
Oct 07, 2022 23.91 23.99 22.97 23.25 731,696 -0.96(-3.96%)
Oct 06, 2022 24.22 24.78 23.99 24.21 398,120 -0.09(-0.37%)
Oct 05, 2022 24.03 24.44 23.76 24.30 545,089 -0.37(-1.50%)
Oct 04, 2022 23.73 24.69 23.67 24.67 728,508 +1.44(+6.18%)
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.