Skip to main content

Camping World Holdings Inc (NY: CWH )

18.00 +0.57 (+3.27%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 33.11 34.07 32.63 33.88 1,132,436 +0.64(+1.91%)
Jun 29, 2021 33.49 34.01 33.21 33.25 891,022 +0.02(+0.07%)
Jun 28, 2021 32.57 33.37 32.15 33.22 1,548,013 +0.64(+1.98%)
Jun 25, 2021 32.74 33.12 32.17 32.58 2,487,725 +0.07(+0.20%)
Jun 24, 2021 32.43 32.68 31.42 32.51 1,130,010 +0.50(+1.58%)
Jun 23, 2021 31.78 32.46 31.54 32.01 1,463,888 +0.34(+1.07%)
Jun 22, 2021 31.51 31.73 30.89 31.67 984,776 +0.29(+0.92%)
Jun 21, 2021 30.52 31.62 30.49 31.38 1,282,515 +1.07(+3.52%)
Jun 18, 2021 29.03 30.38 28.95 30.31 2,206,742 +0.60(+2.00%)
Jun 17, 2021 29.18 30.19 28.95 29.72 2,800,697 -0.85(-2.79%)
Jun 16, 2021 31.09 31.14 30.05 30.57 1,923,798 -0.74(-2.38%)
Jun 15, 2021 31.25 31.49 30.60 31.31 1,178,904 -0.06(-0.18%)
Jun 14, 2021 32.43 32.49 30.96 31.37 1,902,967 -0.98(-3.02%)
Jun 11, 2021 32.86 33.80 32.09 32.35 1,827,641 -0.37(-1.13%)
Jun 10, 2021 32.89 33.13 31.82 32.72 1,730,388 -0.01(-0.03%)
Jun 09, 2021 33.51 33.70 32.72 32.72 929,303 -0.81(-2.42%)
Jun 08, 2021 34.42 34.57 32.80 33.54 1,725,905 -0.43(-1.26%)
Jun 07, 2021 33.76 34.00 32.58 33.96 1,576,153 +0.25(+0.73%)
Jun 04, 2021 33.80 33.98 33.30 33.72 1,190,051 +0.00(+0.00%)
Jun 03, 2021 34.42 34.65 33.47 33.72 1,566,438 -1.00(-2.89%)
Jun 02, 2021 36.44 36.52 33.88 34.72 3,050,030 -1.82(-4.97%)
Jun 01, 2021 36.72 37.26 36.17 36.53 958,134 +0.07(+0.20%)
May 28, 2021 36.76 37.04 35.90 36.46 1,480,309 +0.16(+0.45%)
May 27, 2021 34.92 36.55 34.92 36.30 1,771,917 +1.65(+4.77%)
May 26, 2021 32.92 34.67 32.92 34.65 1,506,940 +1.83(+5.58%)
May 25, 2021 32.87 33.57 32.65 32.81 1,044,589 +0.12(+0.38%)
May 24, 2021 33.02 33.18 32.25 32.69 1,406,087 -0.15(-0.45%)
May 21, 2021 33.99 34.26 32.78 32.84 1,189,450 -0.87(-2.58%)
May 20, 2021 34.60 34.91 32.96 33.71 1,796,508 -0.95(-2.75%)
May 19, 2021 34.42 34.76 33.27 34.66 1,838,308 -0.30(-0.85%)
May 18, 2021 37.31 37.64 34.93 34.96 1,579,215 -2.25(-6.05%)
May 17, 2021 37.18 37.53 35.57 37.21 1,436,510 -0.39(-1.03%)
May 14, 2021 36.96 37.74 35.98 37.59 1,259,783 +1.12(+3.06%)
May 13, 2021 34.74 36.73 34.61 36.48 1,588,420 +2.05(+5.94%)
May 12, 2021 35.95 36.94 34.14 34.43 1,839,690 -1.17(-3.30%)
May 11, 2021 35.33 36.43 34.54 35.61 1,747,071 -1.49(-4.03%)
May 10, 2021 38.08 38.96 36.99 37.10 1,287,496 -0.96(-2.52%)
May 07, 2021 36.41 38.08 36.17 38.06 1,011,913 +1.15(+3.12%)
May 06, 2021 37.62 37.84 36.06 36.91 1,481,663 -0.64(-1.71%)
May 05, 2021 39.49 40.40 37.37 37.55 4,149,104 -2.23(-5.60%)
May 04, 2021 36.88 39.84 36.19 39.78 4,884,496 +3.63(+10.04%)
May 03, 2021 36.35 36.98 35.80 36.15 2,040,420 +0.39(+1.08%)
Apr 30, 2021 36.95 37.78 35.66 35.76 1,387,318 -1.35(-3.63%)
Apr 29, 2021 37.65 38.45 35.89 37.11 1,543,935 -0.04(-0.11%)
Apr 28, 2021 37.28 37.41 36.15 37.15 1,217,177 -0.25(-0.68%)
Apr 27, 2021 37.58 38.29 36.85 37.41 1,778,751 +0.49(+1.34%)
Apr 26, 2021 35.89 37.78 35.77 36.91 2,344,084 +1.52(+4.29%)
Apr 23, 2021 33.59 36.07 33.31 35.39 2,264,756 +2.10(+6.32%)
Apr 22, 2021 34.12 34.47 33.20 33.29 818,281 -0.80(-2.34%)
Apr 21, 2021 33.58 34.85 33.47 34.09 878,191 +0.23(+0.68%)
Apr 20, 2021 35.03 35.50 32.76 33.86 1,376,554 -1.48(-4.18%)
Apr 19, 2021 34.09 35.40 33.80 35.34 1,067,670 +1.10(+3.22%)
Apr 16, 2021 34.28 34.33 33.24 34.23 893,873 +0.15(+0.43%)
Apr 15, 2021 33.81 34.23 32.95 34.09 1,001,693 +0.49(+1.47%)
Apr 14, 2021 32.92 34.81 32.75 33.59 1,867,194 +1.23(+3.81%)
Apr 13, 2021 33.02 33.26 31.89 32.36 882,125 -0.47(-1.43%)
Apr 12, 2021 31.54 33.08 31.50 32.83 1,449,107 +1.40(+4.44%)
Apr 09, 2021 31.21 31.75 30.81 31.43 852,236 +0.11(+0.34%)
Apr 08, 2021 30.98 31.58 29.94 31.33 1,589,515 +0.57(+1.84%)
Apr 07, 2021 31.21 31.36 30.12 30.76 914,692 -0.18(-0.58%)
Apr 06, 2021 30.21 31.26 30.17 30.94 993,568 +0.63(+2.09%)
Apr 05, 2021 30.80 30.89 30.00 30.31 1,075,187 -0.02(-0.05%)
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.