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 (%)
Jul 31, 2023 31.53 31.57 30.73 31.33 1,306,736 +0.05(+0.16%)
Jul 28, 2023 31.13 31.53 30.82 31.29 1,004,610 +0.42(+1.36%)
Jul 27, 2023 31.72 31.83 30.59 30.86 618,922 -0.62(-1.96%)
Jul 26, 2023 30.62 31.50 30.62 31.48 751,281 +0.86(+2.81%)
Jul 25, 2023 31.24 31.69 30.57 30.62 1,014,958 -0.02(-0.06%)
Jul 24, 2023 30.86 31.23 30.45 30.64 580,942 -0.04(-0.13%)
Jul 21, 2023 31.43 31.45 30.55 30.68 778,189 -0.37(-1.20%)
Jul 20, 2023 31.30 31.44 30.95 31.05 698,799 -0.11(-0.35%)
Jul 19, 2023 31.46 31.82 31.04 31.16 657,712 -0.34(-1.09%)
Jul 18, 2023 30.63 31.80 30.58 31.50 795,800 -0.27(-0.86%)
Jul 17, 2023 30.99 31.95 30.73 31.77 915,829 +0.87(+2.82%)
Jul 14, 2023 31.88 31.88 30.41 30.90 886,854 -0.72(-2.29%)
Jul 13, 2023 31.27 32.17 30.91 31.63 1,409,070 +0.36(+1.16%)
Jul 12, 2023 30.57 31.32 29.93 31.27 1,427,720 +1.20(+4.00%)
Jul 11, 2023 29.74 30.07 29.45 30.06 767,026 +0.38(+1.29%)
Jul 10, 2023 27.84 29.74 27.84 29.68 1,502,824 +1.84(+6.61%)
Jul 07, 2023 28.12 28.36 27.76 27.84 717,477 -0.14(-0.49%)
Jul 06, 2023 28.15 28.51 27.51 27.98 688,274 -0.47(-1.65%)
Jul 05, 2023 29.09 29.14 28.45 28.45 831,817 -0.64(-2.19%)
Jul 03, 2023 29.15 29.83 28.99 29.08 529,634 -0.36(-1.23%)
Jun 30, 2023 29.36 29.83 28.96 29.45 1,667,128 +1.36(+4.84%)
Jun 29, 2023 28.25 28.46 28.06 28.09 563,556 -0.04(-0.14%)
Jun 28, 2023 27.96 28.25 27.70 28.13 660,411 -0.09(-0.31%)
Jun 27, 2023 27.15 28.32 26.91 28.21 802,327 +1.39(+5.18%)
Jun 26, 2023 27.21 27.31 26.57 26.82 635,135 -0.20(-0.72%)
Jun 23, 2023 27.39 27.70 26.89 27.02 1,210,737 -0.69(-2.51%)
Jun 22, 2023 28.12 28.12 27.35 27.71 710,815 -0.36(-1.29%)
Jun 21, 2023 26.38 28.15 26.20 28.08 1,253,446 +1.23(+4.59%)
Jun 20, 2023 27.26 27.35 26.55 26.84 929,793 -0.62(-2.24%)
Jun 16, 2023 28.25 28.26 27.24 27.46 1,352,398 -0.77(-2.74%)
Jun 15, 2023 28.12 28.60 27.95 28.23 742,850 +4.61(+19.53%)
May 08, 2023 23.84 24.04 23.37 23.62 1,139,231 -0.07(-0.28%)
May 05, 2023 23.03 23.84 22.60 23.69 1,481,593 +1.15(+5.12%)
May 04, 2023 23.19 23.88 22.30 22.53 1,679,379 -0.75(-3.23%)
May 03, 2023 21.77 24.22 21.71 23.29 3,919,018 +2.48(+11.92%)
May 02, 2023 21.50 21.54 20.22 20.81 1,507,774 -0.70(-3.24%)
May 01, 2023 21.30 21.66 21.10 21.50 913,448 +0.15(+0.71%)
Apr 28, 2023 21.09 21.42 21.09 21.35 962,804 +0.22(+1.04%)
Apr 27, 2023 20.60 21.17 20.60 21.13 960,996 +0.53(+2.59%)
Apr 26, 2023 20.77 21.13 20.45 20.60 934,304 -0.12(-0.60%)
Apr 25, 2023 20.42 20.98 20.09 20.72 1,317,651 +0.08(+0.37%)
Apr 24, 2023 21.00 21.18 20.42 20.65 934,283 -0.33(-1.59%)
Apr 21, 2023 20.99 21.14 20.68 20.98 835,524 +0.07(+0.32%)
Apr 20, 2023 20.67 21.19 20.65 20.91 1,050,374 -0.02(-0.09%)
Apr 19, 2023 20.57 21.18 20.51 20.93 1,180,412 +0.34(+1.67%)
Apr 18, 2023 20.51 20.68 20.29 20.59 689,010 +0.08(+0.37%)
Apr 17, 2023 20.03 20.66 19.83 20.51 1,069,292 +0.59(+2.97%)
Apr 14, 2023 20.34 20.65 19.87 19.92 783,570 -0.13(-0.67%)
Apr 13, 2023 20.20 20.23 19.86 20.05 668,051 +0.03(+0.14%)
Apr 12, 2023 20.68 20.82 19.64 20.03 959,379 -0.51(-2.51%)
Apr 11, 2023 19.93 20.91 19.93 20.54 1,492,066 +0.99(+5.07%)
Apr 10, 2023 19.23 19.74 19.21 19.55 801,477 +0.31(+1.59%)
Apr 06, 2023 18.91 19.38 18.65 19.24 967,767 +0.43(+2.28%)
Apr 05, 2023 18.34 18.84 18.03 18.81 1,072,125 +0.24(+1.28%)
Apr 04, 2023 19.56 19.70 18.50 18.58 1,101,930 -0.92(-4.70%)
Apr 03, 2023 19.93 20.06 19.24 19.49 1,235,179 -0.41(-2.06%)
Mar 31, 2023 19.12 19.96 19.09 19.90 1,105,880 +0.91(+4.77%)
Mar 30, 2023 19.08 19.42 18.80 19.00 851,548 +0.11(+0.61%)
Mar 29, 2023 19.18 19.18 18.63 18.88 877,751 +0.03(+0.15%)
Mar 28, 2023 18.54 19.06 18.54 18.85 891,461 +0.29(+1.54%)
Mar 27, 2023 18.61 18.76 18.30 18.57 1,024,437 +0.30(+1.62%)
Mar 24, 2023 18.12 18.34 17.82 18.27 1,248,334 -0.07(-0.36%)
Mar 23, 2023 19.11 19.23 18.21 18.34 2,086,653 -0.63(-3.32%)
Mar 22, 2023 20.03 20.07 18.95 18.97 1,400,297 -1.00(-5.01%)
Mar 21, 2023 19.67 20.12 19.63 19.97 1,094,575 +0.72(+3.77%)
Mar 20, 2023 19.31 19.84 19.09 19.24 1,194,402 -0.08(-0.39%)
Mar 17, 2023 19.97 19.97 19.24 19.32 1,899,507 -0.74(-3.71%)
Mar 16, 2023 19.42 20.13 19.21 20.06 1,070,357 +0.36(+1.84%)
Mar 15, 2023 19.27 19.74 19.18 19.70 1,399,271 -0.24(-1.20%)
Mar 14, 2023 20.46 20.78 19.57 19.94 1,160,136 +0.02(+0.10%)
Mar 13, 2023 19.95 20.20 19.27 19.92 2,205,216 -0.48(-2.36%)
Mar 10, 2023 20.62 20.72 19.96 20.40 1,544,785 -0.36(-1.74%)
Mar 09, 2023 20.82 21.22 20.59 20.76 1,009,662 +0.02(+0.09%)
Mar 08, 2023 21.04 21.17 20.27 20.74 1,166,083 -0.15(-0.71%)
Mar 07, 2023 20.62 21.32 20.58 20.89 1,455,987 -0.33(-1.57%)
Mar 06, 2023 21.36 21.62 21.09 21.23 1,076,451 -0.08(-0.39%)
Mar 03, 2023 21.08 21.59 20.91 21.31 1,254,956 +0.54(+2.59%)
Mar 02, 2023 20.56 20.86 20.25 20.77 1,556,879 -0.01(-0.04%)
Mar 01, 2023 21.08 21.20 20.60 20.78 1,038,458 -0.37(-1.75%)
Feb 28, 2023 21.31 21.60 21.12 21.15 994,891 -0.22(-1.04%)
Feb 27, 2023 21.78 22.00 21.36 21.37 867,442 -0.36(-1.66%)
Feb 24, 2023 21.57 21.91 21.22 21.74 1,167,163 -0.04(-0.17%)
Feb 23, 2023 21.70 21.97 21.07 21.77 1,756,370 -0.03(-0.13%)
Feb 22, 2023 22.39 24.61 21.73 21.80 3,342,374 -0.06(-0.30%)
Feb 21, 2023 23.51 23.75 21.81 21.87 2,008,827 -2.23(-9.27%)
Feb 17, 2023 24.14 24.27 23.42 24.10 1,394,054 +0.02(+0.08%)
Feb 16, 2023 23.45 24.80 23.37 24.08 1,765,397 +0.40(+1.68%)
Feb 15, 2023 22.98 23.72 22.78 23.68 732,379 +0.44(+1.87%)
Feb 14, 2023 23.15 23.16 22.44 23.25 1,396,291 -0.19(-0.79%)
Feb 13, 2023 23.13 23.48 22.94 23.43 1,134,664 +0.26(+1.12%)
Feb 10, 2023 23.23 23.52 23.03 23.17 693,092 -0.26(-1.11%)
Feb 09, 2023 24.08 24.38 23.27 23.43 654,420 -0.45(-1.90%)
Feb 08, 2023 24.25 24.43 23.74 23.89 697,139 -0.61(-2.50%)
Feb 07, 2023 24.27 24.61 23.94 24.50 706,117 -0.04(-0.15%)
Feb 06, 2023 24.48 24.65 24.02 24.53 831,197 -0.06(-0.23%)
Feb 03, 2023 24.42 25.32 24.28 24.59 815,188 -0.25(-1.01%)
Feb 02, 2023 24.09 25.03 23.89 24.84 2,035,795 +1.07(+4.52%)
Feb 01, 2023 23.39 24.09 23.19 23.77 1,352,302 +0.22(+0.94%)
Jan 31, 2023 22.78 23.58 22.78 23.54 1,161,985 +0.91(+4.01%)
Jan 30, 2023 22.33 23.13 22.33 22.63 816,749 +0.02(+0.08%)
Jan 27, 2023 22.51 22.73 22.17 22.62 1,689,565 +0.11(+0.49%)
Jan 26, 2023 22.52 22.74 21.88 22.51 1,524,204 +0.05(+0.21%)
Jan 25, 2023 21.92 22.58 21.62 22.46 1,053,723 +0.45(+2.06%)
Jan 24, 2023 22.21 22.37 21.77 22.00 1,145,719 -0.20(-0.92%)
Jan 23, 2023 22.20 22.84 22.06 22.21 1,992,013 +0.06(+0.25%)
Jan 20, 2023 22.07 22.30 21.71 22.15 1,730,895 +0.24(+1.10%)
Jan 19, 2023 21.68 22.16 21.50 21.91 1,800,604 -0.13(-0.59%)
Jan 18, 2023 24.02 24.09 21.27 22.04 3,109,322 -1.86(-7.79%)
Jan 17, 2023 23.64 24.10 23.53 23.90 875,945 +0.08(+0.35%)
Jan 13, 2023 23.34 23.96 23.29 23.82 613,004 +0.16(+0.67%)
Jan 12, 2023 24.09 24.25 23.34 23.66 699,407 -0.23(-0.97%)
Jan 11, 2023 23.64 23.96 23.49 23.89 883,477 +0.39(+1.66%)
Jan 10, 2023 23.06 23.52 22.74 23.51 530,324 +0.35(+1.52%)
Jan 09, 2023 22.84 23.63 22.76 23.15 1,186,940 +0.58(+2.59%)
Jan 06, 2023 21.72 22.57 21.56 22.57 647,625 +1.15(+5.36%)
Jan 05, 2023 21.37 21.84 21.22 21.42 717,735 -0.24(-1.11%)
Jan 04, 2023 20.72 21.79 20.62 21.66 1,122,533 +1.18(+5.74%)
Jan 03, 2023 20.85 21.28 20.37 20.49 1,178,124 -0.19(-0.94%)
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%)
Oct 03, 2022 23.19 23.58 22.72 23.23 958,207 +0.35(+1.54%)
Sep 30, 2022 22.42 23.36 21.84 22.88 979,697 +0.58(+2.59%)
Sep 29, 2022 22.71 22.79 20.90 22.30 1,476,441 -1.17(-4.97%)
Sep 28, 2022 21.91 23.82 21.42 23.47 1,914,554 +1.95(+9.07%)
Sep 27, 2022 21.17 21.71 20.93 21.51 1,014,181 +0.76(+3.66%)
Sep 26, 2022 20.94 21.70 20.72 20.75 1,233,624 -0.32(-1.50%)
Sep 23, 2022 22.13 22.46 20.57 21.07 2,864,124 -1.97(-8.55%)
Sep 22, 2022 24.27 24.41 23.01 23.04 1,093,170 -1.27(-5.20%)
Sep 21, 2022 25.01 25.69 24.27 24.31 1,221,930 -0.41(-1.65%)
Sep 20, 2022 25.66 25.72 24.60 24.71 1,089,527 -1.42(-5.43%)
Sep 19, 2022 25.48 26.35 25.48 26.13 744,219 +0.50(+1.94%)
Sep 16, 2022 27.68 27.82 25.44 25.63 1,498,119 -1.80(-6.55%)
Sep 15, 2022 26.83 27.78 26.75 27.43 1,072,105 +0.70(+2.64%)
Sep 14, 2022 27.31 27.31 26.03 26.73 579,772 -0.06(-0.24%)
Sep 13, 2022 27.63 28.10 26.76 26.79 1,112,314 -1.78(-6.22%)
Sep 12, 2022 27.28 28.64 27.22 28.57 1,253,316 +1.67(+6.23%)
Sep 09, 2022 26.01 26.99 26.01 26.89 842,869 +1.11(+4.30%)
Sep 08, 2022 25.31 25.89 24.58 25.78 807,585 +0.18(+0.69%)
Sep 07, 2022 25.20 25.99 24.84 25.61 791,991 +0.38(+1.51%)
Sep 06, 2022 26.49 26.52 24.99 25.23 1,076,899 -1.28(-4.85%)
Sep 02, 2022 26.63 26.91 25.85 26.51 399,950 +0.22(+0.84%)
Sep 01, 2022 26.40 26.50 25.71 26.29 556,330 -0.40(-1.49%)
Aug 31, 2022 27.04 27.32 26.38 26.69 655,122 -0.41(-1.50%)
Aug 30, 2022 28.11 28.11 26.86 27.10 430,190 -0.65(-2.33%)
Aug 29, 2022 27.69 28.12 27.38 27.74 452,754 -0.20(-0.73%)
Aug 26, 2022 28.51 28.74 27.61 27.95 675,875 -0.58(-2.02%)
Aug 25, 2022 28.49 29.28 28.13 28.52 971,176 +0.82(+2.94%)
Aug 24, 2022 27.35 28.09 27.25 27.71 452,931 +0.32(+1.16%)
Aug 23, 2022 27.47 27.98 27.39 27.39 478,347 +0.01(+0.03%)
Aug 22, 2022 27.47 27.75 27.11 27.38 534,163 -0.71(-2.52%)
Aug 19, 2022 28.09 28.50 27.64 28.09 591,078 -0.27(-0.94%)
Aug 18, 2022 28.42 28.62 27.91 28.35 511,517 -0.08(-0.28%)
Aug 17, 2022 28.88 29.06 28.04 28.43 803,520 -1.14(-3.86%)
Aug 16, 2022 27.90 30.12 27.88 29.58 1,319,085 +1.85(+6.68%)
Aug 15, 2022 28.18 28.20 27.59 27.72 648,511 -0.46(-1.63%)
Aug 12, 2022 27.51 28.21 27.14 28.19 881,886 +0.76(+2.78%)
Aug 11, 2022 27.15 27.66 26.98 27.42 1,019,222 +0.84(+3.17%)
Aug 10, 2022 27.09 27.32 26.35 26.58 796,354 +0.51(+1.97%)
Aug 09, 2022 26.58 26.80 25.54 26.07 753,516 -0.82(-3.06%)
Aug 08, 2022 26.14 27.43 26.03 26.89 1,671,857 +1.18(+4.58%)
Aug 05, 2022 25.70 26.64 25.42 25.71 873,660 -0.43(-1.66%)
Aug 04, 2022 26.58 27.79 26.05 26.15 1,388,454 -0.29(-1.11%)
Aug 03, 2022 25.44 28.18 25.37 26.44 4,283,449 +2.93(+12.48%)
Aug 02, 2022 24.19 24.52 23.26 23.51 1,507,386 -1.04(-4.22%)
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.