Canada markets closed

Camping World Holdings, Inc. (CWH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.59-0.17 (-0.78%)
At close: 04:00PM EDT
21.77 +0.18 (+0.83%)
After hours: 06:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202221.3821.9520.8521.5921.59815,900
Jun 29, 202221.7121.9120.8721.7621.761,006,100
Jun 28, 202223.1623.3721.3121.6021.601,564,900
Jun 27, 202223.7823.9922.8623.0223.02870,700
Jun 24, 202223.4223.8823.2523.4723.473,116,100
Jun 23, 202223.4023.6722.8023.2023.201,331,800
Jun 22, 202222.8924.0122.7323.2623.261,731,400
Jun 21, 202223.5324.0322.8822.9122.911,202,200
Jun 17, 202223.2023.8922.4122.8122.812,129,600
Jun 16, 202224.0024.4422.8223.1323.132,087,700
Jun 15, 202225.5725.8924.2924.4424.441,716,700
Jun 14, 202225.8125.9925.0925.4625.46883,000
Jun 13, 202226.1526.6825.1225.5725.571,350,800
Jun 13, 20220.625 Dividend
Jun 10, 202226.8027.0625.8526.7726.15905,700
Jun 09, 202226.6427.1426.3926.7726.15631,100
Jun 08, 202226.3027.0025.8826.8326.20839,200
Jun 07, 202225.8327.1925.5726.5325.911,064,300
Jun 06, 202226.1126.3825.5126.3825.76845,900
Jun 03, 202226.0526.2125.3725.8325.231,058,100
Jun 02, 202226.4726.7525.8926.3125.70831,000
Jun 01, 202227.4127.6325.8226.4125.791,095,500
May 31, 202227.4627.5726.7127.1326.50960,600
May 27, 202227.7828.0027.1427.4226.78697,100
May 26, 202227.0128.1527.0027.4926.851,081,200
May 25, 202225.4527.3125.3526.8826.251,518,500
May 24, 202225.7725.8725.0525.8225.22879,900
May 23, 202226.2126.5825.3426.0025.391,234,600
May 20, 202227.8527.8525.3626.0625.451,439,400
May 19, 202228.0128.0125.5227.0126.381,780,100
May 18, 202230.0030.0027.4328.2227.561,808,200
May 17, 202229.6231.1928.4430.7129.992,157,900
May 16, 202229.7130.6028.8628.9728.291,953,400
May 13, 202229.9030.8129.4629.8529.151,339,900
May 12, 202227.3829.6927.3529.6728.981,449,100
May 11, 202227.7528.1527.0127.5026.861,202,800
May 10, 202229.2629.3627.0127.7527.101,610,900
May 09, 202228.7730.4128.5928.9828.301,460,700
May 06, 202228.9431.0828.1329.3928.702,589,200
May 05, 202229.3830.7828.0828.5627.892,235,200
May 04, 202227.7031.1226.4230.5029.793,895,300
May 03, 202226.7128.7326.5828.4027.742,900,900
May 02, 202225.6726.8025.3626.7426.121,531,400
Apr 29, 202225.5526.2225.5125.6825.081,119,900
Apr 28, 202225.5126.0224.6625.5924.991,111,300
Apr 27, 202225.2425.6424.5825.1424.551,536,000
Apr 26, 202225.7226.3825.0725.1824.591,138,100
Apr 25, 202225.6526.1524.9026.0725.461,256,300
Apr 22, 202225.8326.1625.4325.8425.24971,700
Apr 21, 202227.2027.3425.6725.9925.381,496,000
Apr 20, 202228.5028.5126.7526.9226.291,461,200
Apr 19, 202227.3428.6227.0428.2027.541,222,700
Apr 18, 202226.8827.4626.0727.1726.541,279,700
Apr 14, 202227.0927.4326.6826.8126.18896,100
Apr 13, 202227.0227.4526.3526.9626.331,457,500
Apr 12, 202228.0228.4926.8127.0126.381,013,100
Apr 11, 202227.5128.9627.2527.6426.991,090,800
Apr 08, 202226.8628.9526.8627.6026.961,675,500
Apr 07, 202226.5527.0526.2926.9026.271,581,900
Apr 06, 202226.6827.0526.2226.7626.141,308,800
Apr 05, 202227.9528.2126.9527.0726.441,132,000
Apr 04, 202228.1328.4027.7028.0327.381,417,400
Apr 01, 202228.3228.3227.1027.8127.161,566,000
Mar 31, 202228.9128.9727.8027.9527.301,562,300
Mar 30, 202230.1230.5028.9029.0528.371,158,500
Mar 29, 202229.3930.7629.2130.4129.701,625,800
Mar 28, 202229.0129.1628.2528.8028.131,268,600
Mar 25, 202230.0030.0028.6028.9328.251,766,400
Mar 24, 202229.4030.0028.7429.8129.111,583,200
Mar 23, 202230.9130.9128.7729.2428.563,083,600
Mar 22, 202230.5731.6130.5731.3630.631,036,600
Mar 21, 202231.1231.2629.8830.2729.561,126,300
Mar 18, 202230.5831.4330.0631.2730.541,769,400
Mar 17, 202230.5930.8229.8930.6829.96996,800
Mar 16, 202230.0931.3329.8930.7129.991,943,600
Mar 15, 202229.4830.1928.8429.8529.151,791,300
Mar 14, 202230.1530.9329.4429.5228.83821,000
Mar 11, 202230.8531.0230.0130.0829.381,109,300
Mar 11, 20220.625 Dividend
Mar 10, 202230.9031.0529.3631.0129.681,338,500
Mar 09, 202230.5131.4230.0530.8429.511,877,500
Mar 08, 202229.0030.3028.8029.3928.131,604,800
Mar 07, 202230.6530.7928.4928.7427.502,747,700
Mar 04, 202231.5231.8529.9530.6729.352,373,000
Mar 03, 202232.3532.5831.0931.6630.301,753,200
Mar 02, 202230.1033.3030.0032.2630.872,313,200
Mar 01, 202230.7033.2830.4331.4130.062,962,700
Feb 28, 202229.7930.8929.5030.7129.392,021,300
Feb 25, 202229.4031.1629.4030.1128.812,249,700
Feb 24, 202227.6630.1827.3729.9628.673,454,400
Feb 23, 202231.7632.0127.8028.7627.526,857,200
Feb 22, 202232.3133.2431.6231.7530.383,408,000
Feb 18, 202232.1432.6231.5632.0930.711,269,900
Feb 17, 202232.6333.1332.2132.4231.02648,200
Feb 16, 202233.1833.4732.6232.8931.47710,400
Feb 15, 202233.2333.9033.1733.2431.81766,500
Feb 14, 202232.9333.3532.5432.8131.40610,100
Feb 11, 202233.4433.6732.6233.0431.62855,500
Feb 10, 202234.1634.7933.0133.3331.901,053,000
Feb 09, 202234.2734.9134.1134.6433.15612,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...