Skip to main content

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 (%)
Dec 30, 2022 20.32 20.79 20.28 20.64 998,842 +0.14(+0.68%)
Dec 29, 2022 20.36 20.64 20.16 20.50 1,170,743 +0.57(+2.88%)
Dec 28, 2022 20.10 20.29 19.80 19.93 741,698 -0.21(-1.06%)
Dec 27, 2022 20.37 20.56 20.09 20.14 725,838 -0.32(-1.58%)
Dec 23, 2022 19.76 20.63 19.67 20.46 1,009,463 +0.59(+2.98%)
Dec 22, 2022 20.11 20.24 19.00 19.87 1,418,742 -0.66(-3.20%)
Dec 21, 2022 20.59 20.74 20.28 20.53 1,194,478 +0.43(+2.16%)
Dec 20, 2022 20.34 20.50 19.83 20.09 1,028,778 -0.43(-2.12%)
Dec 19, 2022 21.72 21.91 20.45 20.53 917,091 -1.26(-5.77%)
Dec 16, 2022 21.74 22.29 21.56 21.79 1,287,806 -0.19(-0.88%)
Dec 15, 2022 22.39 22.56 21.57 21.98 966,725 -0.75(-3.30%)
Dec 14, 2022 22.42 22.96 22.27 22.73 941,813 +0.21(+0.94%)
Dec 13, 2022 23.61 23.80 22.23 22.52 1,746,574 -0.23(-1.00%)
Dec 12, 2022 21.78 22.91 21.59 22.74 1,888,252 +1.03(+4.73%)
Dec 09, 2022 21.27 22.16 20.97 21.71 1,443,535 +0.23(+1.05%)
Dec 08, 2022 21.26 21.73 20.92 21.49 949,842 +0.17(+0.80%)
Dec 07, 2022 22.33 22.87 21.26 21.32 1,281,673 -0.99(-4.45%)
Dec 06, 2022 23.00 23.08 21.90 22.31 1,845,631 -0.69(-3.02%)
Dec 05, 2022 24.79 24.82 22.88 23.00 1,604,139 -1.99(-7.97%)
Dec 02, 2022 24.35 25.04 24.14 25.00 913,973 +0.40(+1.61%)
Dec 01, 2022 24.93 25.39 24.48 24.60 968,814 -0.23(-0.91%)
Nov 30, 2022 24.12 24.90 23.91 24.83 1,070,504 +0.63(+2.61%)
Nov 29, 2022 24.03 24.65 23.86 24.19 699,540 +0.17(+0.71%)
Nov 28, 2022 24.71 25.10 23.54 24.02 1,086,278 -1.15(-4.58%)
Nov 25, 2022 25.29 25.62 25.16 25.18 193,564 -0.12(-0.46%)
Nov 23, 2022 24.89 25.44 24.70 25.30 558,315 +0.41(+1.63%)
Nov 22, 2022 24.73 25.76 24.52 24.89 1,055,505 +0.28(+1.14%)
Nov 21, 2022 24.70 25.11 24.42 24.61 673,604 -0.23(-0.91%)
Nov 18, 2022 24.84 25.05 24.10 24.84 872,543 +0.42(+1.74%)
Nov 17, 2022 24.05 24.51 23.85 24.41 516,939 -0.10(-0.40%)
Nov 16, 2022 24.36 24.67 23.95 24.51 674,768 -0.48(-1.91%)
Nov 15, 2022 26.21 26.47 24.90 24.99 909,615 -0.60(-2.36%)
Nov 14, 2022 26.02 26.22 25.11 25.59 900,785 -0.50(-1.90%)
Nov 11, 2022 25.77 26.79 25.36 26.09 1,228,440 +0.29(+1.12%)
Nov 10, 2022 25.72 27.56 25.36 25.80 2,169,117 +1.30(+5.30%)
Nov 09, 2022 24.31 25.16 24.03 24.50 738,706 +0.00(+0.00%)
Nov 08, 2022 24.17 24.68 23.59 24.50 756,467 +0.50(+2.10%)
Nov 07, 2022 23.53 24.23 22.91 24.00 805,930 +0.64(+2.74%)
Nov 04, 2022 23.61 24.34 23.24 23.36 1,066,595 -0.04(-0.15%)
Nov 03, 2022 22.45 24.13 21.87 23.39 1,749,610 +0.31(+1.33%)
Nov 02, 2022 24.12 24.43 22.55 23.09 2,435,334 -2.34(-9.19%)
Nov 01, 2022 25.70 25.87 25.00 25.42 1,125,818 +0.32(+1.29%)
Oct 31, 2022 25.47 26.11 24.93 25.10 1,087,936 -0.35(-1.38%)
Oct 28, 2022 25.39 26.22 25.02 25.45 908,545 +0.27(+1.07%)
Oct 27, 2022 25.06 25.37 24.53 25.18 899,423 +0.50(+2.01%)
Oct 26, 2022 24.88 25.73 24.26 24.68 624,852 +0.06(+0.26%)
Oct 25, 2022 23.73 24.93 23.68 24.62 649,366 +0.87(+3.64%)
Oct 24, 2022 23.39 23.92 22.94 23.75 584,901 +0.48(+2.05%)
Oct 21, 2022 22.54 23.39 22.29 23.27 792,312 +0.89(+3.99%)
Oct 20, 2022 22.91 23.60 22.17 22.38 817,949 -0.48(-2.09%)
Oct 19, 2022 24.17 24.17 21.99 22.86 1,346,312 -1.40(-5.76%)
Oct 18, 2022 25.10 25.50 24.08 24.26 1,143,109 -0.27(-1.10%)
Oct 17, 2022 24.95 25.09 24.10 24.53 944,545 +0.12(+0.48%)
Oct 14, 2022 25.66 25.73 24.35 24.41 724,987 -0.82(-3.25%)
Oct 13, 2022 24.42 25.29 23.63 25.23 756,818 +0.17(+0.68%)
Oct 12, 2022 24.88 25.28 24.38 25.06 893,465 +0.18(+0.73%)
Oct 11, 2022 23.86 25.05 23.52 24.88 948,878 +0.97(+4.07%)
Oct 10, 2022 23.42 24.20 23.06 23.91 1,121,817 +0.70(+3.03%)
Oct 07, 2022 23.86 23.94 22.92 23.20 733,139 -0.96(-3.96%)
Oct 06, 2022 24.17 24.74 23.94 24.16 398,905 -0.09(-0.37%)
Oct 05, 2022 23.98 24.39 23.72 24.25 546,164 -0.37(-1.50%)
Oct 04, 2022 23.68 24.65 23.62 24.62 729,944 +1.43(+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.