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 (%)
Aug 31, 2021 33.38 33.49 32.53 33.14 781,055 -0.37(-1.11%)
Aug 30, 2021 33.39 33.92 32.87 33.51 984,399 +0.47(+1.43%)
Aug 27, 2021 32.32 33.34 32.04 33.04 1,167,152 +0.58(+1.79%)
Aug 26, 2021 33.19 33.29 31.81 32.46 1,366,915 -0.72(-2.18%)
Aug 25, 2021 32.97 33.37 32.69 33.18 1,548,478 +0.45(+1.37%)
Aug 24, 2021 32.82 33.14 32.04 32.73 3,535,135 +1.82(+5.88%)
Aug 23, 2021 30.63 31.05 30.32 30.91 922,561 +0.55(+1.80%)
Aug 20, 2021 29.88 30.86 29.77 30.37 859,599 +0.46(+1.53%)
Aug 19, 2021 29.88 30.49 29.72 29.91 1,030,477 -0.24(-0.80%)
Aug 18, 2021 31.05 31.21 30.13 30.15 1,288,655 -0.90(-2.91%)
Aug 17, 2021 31.96 32.16 30.60 31.05 1,684,882 -1.39(-4.30%)
Aug 16, 2021 32.12 32.69 31.25 32.45 1,388,949 +0.32(+0.98%)
Aug 13, 2021 33.34 33.34 32.09 32.13 1,205,983 -1.22(-3.66%)
Aug 12, 2021 34.10 34.54 33.26 33.35 592,068 -0.72(-2.12%)
Aug 11, 2021 33.77 34.36 33.23 34.07 554,498 +0.28(+0.83%)
Aug 10, 2021 33.61 34.56 33.01 33.79 737,355 +0.29(+0.87%)
Aug 09, 2021 35.13 35.13 33.49 33.50 1,246,223 -1.89(-5.34%)
Aug 06, 2021 36.06 36.42 34.73 35.39 937,675 -0.65(-1.80%)
Aug 05, 2021 35.77 36.60 35.34 36.04 1,344,416 +0.41(+1.14%)
Aug 04, 2021 34.06 36.34 33.97 35.63 3,054,025 +2.38(+7.16%)
Aug 03, 2021 32.03 33.50 31.55 33.25 1,969,306 -0.12(-0.35%)
Aug 02, 2021 32.74 34.17 32.74 33.37 1,692,614 +0.71(+2.18%)
Jul 30, 2021 32.36 33.38 32.30 32.66 1,079,468 +0.03(+0.10%)
Jul 29, 2021 32.01 33.54 32.01 32.62 870,182 +0.66(+2.08%)
Jul 28, 2021 31.93 32.44 31.39 31.96 505,133 +0.02(+0.05%)
Jul 27, 2021 32.17 32.18 31.37 31.94 594,738 -0.23(-0.72%)
Jul 26, 2021 32.08 32.61 31.88 32.17 683,691 -0.08(-0.26%)
Jul 23, 2021 32.50 32.82 31.88 32.26 712,039 +0.02(+0.08%)
Jul 22, 2021 32.79 33.14 32.07 32.23 758,836 -0.56(-1.70%)
Jul 21, 2021 32.61 33.34 32.56 32.79 746,418 +0.47(+1.46%)
Jul 20, 2021 30.84 32.66 30.53 32.32 1,012,611 +1.73(+5.64%)
Jul 19, 2021 30.17 31.00 29.57 30.59 1,128,368 -0.19(-0.62%)
Jul 16, 2021 31.53 31.77 30.66 30.78 681,433 -0.52(-1.67%)
Jul 15, 2021 31.51 31.91 30.80 31.30 664,829 -0.25(-0.79%)
Jul 14, 2021 32.32 32.77 31.52 31.55 671,856 -0.46(-1.45%)
Jul 13, 2021 32.96 33.03 31.84 32.02 756,680 -0.94(-2.85%)
Jul 12, 2021 32.44 33.05 32.22 32.95 656,045 +0.14(+0.43%)
Jul 09, 2021 32.03 32.82 31.86 32.81 809,458 +1.30(+4.13%)
Jul 08, 2021 31.00 31.95 30.49 31.51 963,486 -0.45(-1.40%)
Jul 07, 2021 31.59 32.17 31.00 31.96 1,079,761 +0.30(+0.94%)
Jul 06, 2021 32.22 32.33 31.20 31.66 1,520,566 -0.51(-1.57%)
Jul 02, 2021 34.34 34.55 32.11 32.17 2,008,630 -2.16(-6.28%)
Jul 01, 2021 34.43 34.62 33.90 34.32 1,270,121 +0.32(+0.93%)
Jun 30, 2021 33.23 34.20 32.75 34.01 1,128,262 +0.64(+1.91%)
Jun 29, 2021 33.61 34.13 33.33 33.37 887,739 +0.02(+0.07%)
Jun 28, 2021 32.69 33.49 32.27 33.34 1,542,308 +0.65(+1.98%)
Jun 25, 2021 32.86 33.24 32.29 32.70 2,478,556 +0.07(+0.20%)
Jun 24, 2021 32.55 32.80 31.54 32.63 1,125,845 +0.51(+1.58%)
Jun 23, 2021 31.89 32.58 31.66 32.12 1,458,493 +0.34(+1.07%)
Jun 22, 2021 31.63 31.85 31.00 31.78 981,146 +0.29(+0.92%)
Jun 21, 2021 30.63 31.73 30.61 31.49 1,277,788 +1.07(+3.52%)
Jun 18, 2021 29.14 30.49 29.06 30.42 2,198,609 +0.60(+2.00%)
Jun 17, 2021 29.29 30.30 29.06 29.83 2,790,375 -0.85(-2.79%)
Jun 16, 2021 31.20 31.26 30.16 30.68 1,916,708 -0.75(-2.38%)
Jun 15, 2021 31.36 31.61 30.71 31.43 1,174,560 -0.06(-0.18%)
Jun 14, 2021 32.55 32.61 31.08 31.49 1,895,954 -0.98(-3.02%)
Jun 11, 2021 32.98 33.92 32.21 32.47 1,820,905 -0.37(-1.13%)
Jun 10, 2021 33.01 33.26 31.94 32.84 1,724,011 -0.01(-0.03%)
Jun 09, 2021 33.64 33.82 32.84 32.84 925,878 -0.82(-2.42%)
Jun 08, 2021 34.54 34.70 32.92 33.66 1,719,545 -0.43(-1.26%)
Jun 07, 2021 33.88 34.12 32.70 34.09 1,570,344 +0.25(+0.73%)
Jun 04, 2021 33.92 34.11 33.42 33.84 1,185,665 +0.00(+0.00%)
Jun 03, 2021 34.54 34.77 33.59 33.84 1,560,664 -1.01(-2.89%)
Jun 02, 2021 36.57 36.65 34.01 34.85 3,038,789 -1.82(-4.97%)
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.