Canada markets closed

Camping World Holdings, Inc. (CWH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.52-0.42 (-2.01%)
At close: 04:00PM EDT
20.70 +0.18 (+0.88%)
After hours: 06:16PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.8420.9520.4820.5220.52656,700
May 16, 202421.6421.7220.7920.9420.94785,500
May 15, 202422.5522.5621.5021.6521.65712,200
May 14, 202422.7723.0922.1022.1822.18703,500
May 13, 202421.7622.9821.5622.1222.12871,500
May 10, 202421.3721.6920.8021.4621.46683,500
May 09, 202421.5421.6620.9821.3621.36791,800
May 08, 202420.0722.0619.9821.4921.491,257,500
May 07, 202420.7020.9220.2620.3020.30921,300
May 06, 202420.3920.9920.3620.5920.591,391,200
May 03, 202420.5121.4919.9220.1020.102,091,400
May 02, 202420.1020.3219.4220.1320.131,766,900
May 01, 202420.2620.6819.5220.1020.102,522,900
Apr 30, 202420.7620.9420.2420.2720.271,162,100
Apr 29, 202421.5621.9721.0121.1821.18985,300
Apr 26, 202421.3521.8221.1121.4521.45913,000
Apr 25, 202422.3722.3720.7521.0521.051,554,800
Apr 24, 202422.8222.9122.5722.7422.74621,600
Apr 23, 202422.9323.5222.7222.9622.961,002,200
Apr 22, 202422.4023.1222.3022.9122.91911,500
Apr 19, 202422.0022.4521.9422.3322.33917,100
Apr 18, 202421.5322.2321.2922.0722.072,025,000
Apr 17, 202422.4622.4621.3921.4721.47980,300
Apr 16, 202422.5822.6922.0122.2822.281,076,000
Apr 15, 202423.5023.7322.6222.9422.941,049,400
Apr 12, 202423.3723.5423.0923.3723.37644,700
Apr 11, 202423.7923.9023.0123.6823.681,256,200
Apr 10, 202425.1625.1623.5723.7223.721,336,000
Apr 09, 202426.0626.3325.7025.9825.98658,100
Apr 08, 202426.1226.2925.6425.9025.90700,000
Apr 05, 202425.7626.0625.5825.7325.73620,900
Apr 04, 202427.4427.5025.8925.9025.90660,400
Apr 03, 202426.4527.3226.3227.0927.09733,300
Apr 02, 202427.4927.5726.3126.6526.65797,800
Apr 01, 202427.7428.2827.3527.9527.95918,800
Mar 28, 202427.0028.3326.9727.8527.851,153,900
Mar 27, 202426.6027.0326.5126.9126.91785,900
Mar 26, 202425.8826.3625.5826.2126.21792,100
Mar 25, 202425.5926.0625.3325.4825.48597,000
Mar 22, 202425.6125.6125.0925.3525.35607,900
Mar 21, 202425.2925.7025.1725.6225.62944,000
Mar 20, 202424.7425.5324.5925.2825.28809,500
Mar 19, 202425.0025.2524.4125.0025.001,015,500
Mar 18, 202425.8225.8925.0825.2125.211,269,400
Mar 15, 202425.5626.5125.4425.8825.881,443,000
Mar 14, 202427.1427.1725.1725.5625.561,260,000
Mar 13, 202427.0227.4326.9827.1127.11614,700
Mar 13, 20240.125 Dividend
Mar 12, 202427.2027.4126.9627.2227.09611,500
Mar 11, 202427.7127.8926.8227.1026.98925,900
Mar 08, 202427.4928.7227.2527.7627.631,197,000
Mar 07, 202427.7428.0827.0527.1227.00777,300
Mar 06, 202428.3128.5527.5027.5727.441,449,600
Mar 05, 202426.8828.6726.6728.5328.401,413,400
Mar 04, 202427.5227.5926.5327.0926.97875,300
Mar 01, 202426.6427.6626.1927.4827.351,097,000
Feb 29, 202426.9126.9526.3626.6926.57672,200
Feb 28, 202426.1826.7025.9526.3926.27791,300
Feb 27, 202425.8926.9925.8826.5626.441,363,100
Feb 26, 202424.9225.7924.9125.4625.341,115,300
Feb 23, 202425.1925.4124.7325.1925.071,489,000
Feb 22, 202424.9825.9824.5825.2325.111,669,000
Feb 21, 202425.4825.9724.7725.1024.981,461,000
Feb 20, 202425.4925.7425.0025.7325.61880,300
Feb 16, 202426.0426.3725.9325.9825.86661,400
Feb 15, 202426.7126.9226.1726.5726.45802,300
Feb 14, 202426.5026.6625.8426.3926.27909,600
Feb 13, 202425.0026.0624.5925.8825.761,234,300
Feb 12, 202425.4126.4225.3626.3026.18836,500
Feb 09, 202424.5625.7024.4725.3825.26906,100
Feb 08, 202424.6624.8624.3924.5024.39878,900
Feb 07, 202425.2125.2124.6824.7024.59533,400
Feb 06, 202424.6025.2824.4525.0924.97496,300
Feb 05, 202424.6824.9924.3624.7424.63529,100
Feb 02, 202424.8025.4524.3725.2025.08746,600
Feb 01, 202425.1325.5124.5925.4425.32670,600
Jan 31, 202424.9125.6924.5424.8524.74974,000
Jan 30, 202425.4025.5024.9525.0624.94595,400
Jan 29, 202425.2025.8924.9525.7425.62750,300
Jan 26, 202425.5425.8525.0425.2725.15615,400
Jan 25, 202425.5325.7024.7225.2425.12691,500
Jan 24, 202426.2626.2624.8225.0924.97721,100
Jan 23, 202426.5626.7525.4725.8025.68743,200
Jan 22, 202425.7726.2525.5826.0725.95717,700
Jan 19, 202424.9425.7724.4225.5825.46921,700
Jan 18, 202424.3324.9724.1024.7724.66612,300
Jan 17, 202424.2024.5623.6723.8723.76841,300
Jan 16, 202425.1125.1124.1824.6124.501,260,500
Jan 12, 202425.9325.9325.0125.2925.171,397,800
Jan 11, 202425.1925.5424.6525.2425.12862,800
Jan 10, 202425.2025.3424.8425.2125.09752,700
Jan 09, 202425.2825.5824.9025.1825.06988,700
Jan 08, 202424.8325.8224.7125.6525.531,175,800
Jan 05, 202425.0425.5724.6124.7524.64844,400
Jan 04, 202424.5125.6524.2825.2725.151,106,800
Jan 03, 202425.7725.9924.3424.4324.321,001,500
Jan 02, 202425.8927.1425.8926.4426.321,015,500
Dec 29, 202326.8827.0125.7926.2626.141,235,500
Dec 28, 202327.2427.3026.8227.1227.00679,900
Dec 27, 202327.2927.5427.0427.4227.29587,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...