Skip to main content

Camping World Holdings Inc (NY: CWH )

20.52 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 20.56 20.61 20.21 20.52 704,444 +0.00(+0.00%)
May 17, 2024 20.84 20.95 20.48 20.52 656,739 -0.42(-2.01%)
May 16, 2024 21.64 21.72 20.79 20.94 785,470 -0.71(-3.28%)
May 15, 2024 22.55 22.56 21.50 21.65 712,220 -0.53(-2.39%)
May 14, 2024 22.77 23.09 22.10 22.18 703,500 +0.06(+0.27%)
May 13, 2024 21.76 22.98 21.56 22.12 871,552 +0.66(+3.08%)
May 10, 2024 21.37 21.69 20.80 21.46 683,550 +0.10(+0.47%)
May 09, 2024 21.54 21.66 20.98 21.36 791,827 -0.13(-0.60%)
May 08, 2024 20.07 22.05 19.98 21.49 1,257,475 +1.19(+5.86%)
May 07, 2024 20.70 20.92 20.26 20.30 921,275 -0.29(-1.41%)
May 06, 2024 20.39 20.99 20.36 20.59 1,391,169 +0.49(+2.44%)
May 03, 2024 20.51 21.49 19.92 20.10 2,091,355 -0.03(-0.15%)
May 02, 2024 20.10 20.32 19.43 20.13 1,766,889 +0.03(+0.15%)
May 01, 2024 20.26 20.68 19.52 20.10 2,522,921 -0.17(-0.84%)
Apr 30, 2024 20.76 20.95 20.24 20.27 1,162,036 -0.91(-4.30%)
Apr 29, 2024 21.56 21.97 21.01 21.18 985,286 -0.27(-1.26%)
Apr 26, 2024 21.35 21.82 21.11 21.45 912,968 +0.40(+1.90%)
Apr 25, 2024 22.37 22.37 20.75 21.05 1,554,190 -1.69(-7.43%)
Apr 24, 2024 22.82 22.91 22.57 22.74 621,559 -0.22(-0.96%)
Apr 23, 2024 22.93 23.52 22.72 22.96 1,002,159 +0.05(+0.22%)
Apr 22, 2024 22.40 23.12 22.30 22.91 911,466 +0.58(+2.60%)
Apr 19, 2024 22.00 22.45 21.94 22.33 917,444 +0.26(+1.18%)
Apr 18, 2024 21.53 22.23 21.29 22.07 2,024,960 +0.60(+2.79%)
Apr 17, 2024 22.46 22.46 21.39 21.47 980,340 -0.81(-3.64%)
Apr 16, 2024 22.58 22.69 22.01 22.28 1,075,987 -0.66(-2.88%)
Apr 15, 2024 23.50 23.73 22.62 22.94 1,049,441 -0.43(-1.84%)
Apr 12, 2024 23.37 23.54 23.09 23.37 644,678 -0.31(-1.31%)
Apr 11, 2024 23.79 23.90 23.01 23.68 1,256,225 -0.04(-0.17%)
Apr 10, 2024 25.16 25.16 23.57 23.72 1,336,004 -2.26(-8.70%)
Apr 09, 2024 26.06 26.33 25.70 25.98 658,104 +0.08(+0.31%)
Apr 08, 2024 26.12 26.29 25.64 25.90 700,026 +0.17(+0.66%)
Apr 05, 2024 25.76 26.06 25.58 25.73 620,945 -0.17(-0.66%)
Apr 04, 2024 27.44 27.50 25.89 25.90 660,395 -1.19(-4.39%)
Apr 03, 2024 26.45 27.32 26.32 27.09 733,297 +0.44(+1.65%)
Apr 02, 2024 27.49 27.57 26.31 26.65 797,831 -1.30(-4.65%)
Apr 01, 2024 27.74 28.28 27.35 27.95 918,798 +0.10(+0.36%)
Mar 28, 2024 27.00 27.86 27.86 27.85 1,153,885 +0.94(+3.49%)
Mar 27, 2024 26.60 26.90 26.51 26.91 785,941 +0.70(+2.67%)
Mar 26, 2024 25.88 26.36 25.58 26.21 792,060 +0.73(+2.86%)
Mar 25, 2024 25.59 26.06 25.33 25.48 597,025 +0.13(+0.51%)
Mar 22, 2024 25.61 25.61 25.09 25.35 607,938 -0.27(-1.05%)
Mar 21, 2024 25.29 25.70 25.17 25.62 944,105 +0.34(+1.34%)
Mar 20, 2024 24.74 25.53 24.59 25.28 809,544 +0.28(+1.12%)
Mar 19, 2024 25.00 25.25 24.41 25.00 1,015,536 -0.21(-0.83%)
Mar 18, 2024 25.82 25.89 25.08 25.21 1,269,502 -0.67(-2.59%)
Mar 15, 2024 25.56 26.51 25.45 25.88 1,443,032 +0.32(+1.25%)
Mar 14, 2024 27.14 27.17 25.18 25.56 1,260,024 -1.55(-5.72%)
Mar 13, 2024 27.02 27.43 26.98 27.11 614,716 +0.02(+0.06%)
Mar 12, 2024 27.08 27.28 26.84 27.09 614,356 +0.12(+0.44%)
Mar 11, 2024 27.58 27.76 26.69 26.98 946,948 -0.66(-2.38%)
Mar 08, 2024 27.36 28.59 27.12 27.63 1,203,181 +0.64(+2.36%)
Mar 07, 2024 27.61 27.95 26.93 27.00 780,926 -0.45(-1.63%)
Mar 06, 2024 28.18 28.42 27.37 27.44 1,456,290 -0.96(-3.36%)
Mar 05, 2024 26.76 28.53 26.55 28.40 1,419,942 +1.43(+5.32%)
Mar 04, 2024 27.39 27.47 26.41 26.97 879,361 -0.39(-1.42%)
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.