Skip to main content

Camping World Holdings Inc (NY: CWH )

27.85 +0.94 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 26.52 27.53 26.07 27.35 1,102,076 +0.79(+2.96%)
Feb 29, 2024 26.79 26.83 26.24 26.57 675,309 +0.30(+1.14%)
Feb 28, 2024 26.06 26.58 25.83 26.27 794,973 -0.17(-0.64%)
Feb 27, 2024 25.77 26.87 25.76 26.44 1,369,427 +1.09(+4.32%)
Feb 26, 2024 24.81 25.67 24.80 25.34 1,120,428 +0.27(+1.07%)
Feb 23, 2024 25.07 25.29 24.61 25.07 1,495,866 -0.04(-0.16%)
Feb 22, 2024 24.87 25.86 24.47 25.11 1,676,084 +0.13(+0.52%)
Feb 21, 2024 25.36 25.85 24.66 24.98 1,466,775 -0.63(-2.45%)
Feb 20, 2024 25.37 25.62 24.89 25.61 884,338 -0.25(-0.96%)
Feb 16, 2024 25.92 26.25 25.81 25.86 664,408 -0.59(-2.22%)
Feb 15, 2024 26.59 26.80 26.05 26.45 805,953 +0.18(+0.68%)
Feb 14, 2024 26.38 26.54 25.72 26.27 913,787 +0.51(+1.97%)
Feb 13, 2024 24.89 25.94 24.48 25.76 1,239,970 -0.42(-1.60%)
Feb 12, 2024 25.29 26.30 25.25 26.18 840,373 +0.92(+3.63%)
Feb 09, 2024 24.45 25.59 24.35 25.26 910,280 +0.88(+3.59%)
Feb 08, 2024 24.55 24.75 24.28 24.39 882,906 -0.20(-0.81%)
Feb 07, 2024 25.09 25.09 24.57 24.59 535,860 -0.39(-1.55%)
Feb 06, 2024 24.49 25.16 24.34 24.97 498,619 +0.35(+1.41%)
Feb 05, 2024 24.57 24.88 24.25 24.63 530,944 -0.46(-1.83%)
Feb 02, 2024 24.69 25.33 24.26 25.08 750,078 -0.24(-0.94%)
Feb 01, 2024 25.01 25.39 24.48 25.32 673,711 +0.59(+2.37%)
Jan 31, 2024 24.80 25.57 24.43 24.74 978,482 -0.21(-0.84%)
Jan 30, 2024 25.28 25.38 24.84 24.94 598,172 -0.68(-2.64%)
Jan 29, 2024 25.08 25.77 24.84 25.62 753,794 +0.47(+1.86%)
Jan 26, 2024 25.42 25.73 24.93 25.15 618,249 +0.03(+0.12%)
Jan 25, 2024 25.41 25.58 24.61 25.12 694,702 +0.15(+0.60%)
Jan 24, 2024 26.14 26.14 24.71 24.97 724,401 -0.71(-2.75%)
Jan 23, 2024 26.44 26.63 25.35 25.68 747,694 -0.27(-1.04%)
Jan 22, 2024 25.65 26.13 25.46 25.95 721,023 +0.49(+1.92%)
Jan 19, 2024 24.83 25.65 24.31 25.46 925,973 +0.81(+3.27%)
Jan 18, 2024 24.22 24.86 23.99 24.66 615,127 +0.90(+3.77%)
Jan 17, 2024 24.09 24.45 23.56 23.76 845,176 -0.74(-3.01%)
Jan 16, 2024 24.99 24.77 24.07 24.50 1,266,274 -0.68(-2.69%)
Jan 12, 2024 25.81 25.81 24.90 25.17 1,404,293 +0.05(+0.20%)
Jan 11, 2024 25.07 25.42 24.54 25.12 866,820 +0.03(+0.12%)
Jan 10, 2024 25.08 25.22 24.73 25.09 756,155 +0.03(+0.12%)
Jan 09, 2024 25.16 25.46 24.79 25.06 993,263 -0.47(-1.83%)
Jan 08, 2024 24.72 25.70 24.60 25.53 1,181,239 +0.90(+3.64%)
Jan 05, 2024 24.93 25.45 24.50 24.64 848,326 -0.52(-2.06%)
Jan 04, 2024 24.40 25.53 24.17 25.15 1,111,932 +0.84(+3.44%)
Jan 03, 2024 25.65 25.87 24.23 24.32 1,006,146 -2.00(-7.60%)
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.