Canada markets close in 4 hours 13 minutes

Camping World Holdings, Inc. (CWH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.64-1.15 (-4.29%)
As of 11:46AM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202226.4626.6025.6325.6425.64132,275
Oct 06, 202226.8027.4326.5526.7926.79359,700
Oct 05, 202226.5927.0526.3026.8926.89492,800
Oct 04, 202226.2627.3326.1927.3027.30658,200
Oct 03, 202225.6626.1025.1425.7125.71865,700
Sept 30, 202224.8125.8524.1725.3225.32884,600
Sept 29, 202225.1325.2223.1324.6824.681,334,100
Sept 28, 202224.2526.3623.7125.9725.971,729,800
Sept 27, 202223.4324.0323.1623.8123.81916,300
Sept 26, 202223.1824.0222.9322.9722.971,114,700
Sept 23, 202224.4924.8522.7723.3223.322,439,100
Sept 22, 202226.8627.0225.4725.5025.50988,000
Sept 21, 202227.6828.4326.8626.9026.901,108,200
Sept 20, 202228.4028.4627.2327.3527.35984,500
Sept 19, 202228.2029.1628.2028.9228.92672,400
Sept 16, 202230.6330.7928.1628.3728.371,353,100
Sept 15, 202229.6930.7529.6030.3630.36968,700
Sept 14, 202230.2330.2328.8129.5829.58523,800
Sept 13, 202230.5831.1029.6229.6529.651,005,000
Sept 13, 20220.625 Dividend
Sept 12, 202230.7932.3230.7332.2431.621,110,500
Sept 09, 202229.3530.4629.3530.3529.76746,400
Sept 08, 202228.5629.2227.7529.1028.54715,500
Sept 07, 202228.4429.3328.0328.9028.34701,700
Sept 06, 202229.9029.9328.2028.4727.92954,100
Sept 02, 202230.0530.3729.1729.9229.34354,300
Sept 01, 202229.7929.9129.0229.6729.09492,900
Aug 31, 202230.5230.8329.7730.1229.54580,500
Aug 30, 202231.7231.7230.3130.5829.99381,200
Aug 29, 202231.2531.7430.9031.3130.70401,200
Aug 26, 202232.1832.4431.1631.5430.93598,700
Aug 25, 202232.1533.0531.7532.1931.57860,500
Aug 24, 202230.8731.7030.7531.2730.66401,400
Aug 23, 202231.0031.5830.9130.9130.31423,800
Aug 22, 202231.0031.3230.6030.9030.30473,300
Aug 19, 202231.7032.1631.1931.7031.09523,600
Aug 18, 202232.0832.3031.5032.0031.38453,200
Aug 17, 202232.5932.7931.6532.0931.47712,000
Aug 16, 202231.4933.9931.4733.3832.731,169,000
Aug 15, 202231.8031.8331.1431.2930.68574,600
Aug 12, 202231.0531.8330.6331.8131.19781,400
Aug 11, 202230.6431.2230.4530.9530.35903,100
Aug 10, 202230.5730.8329.7430.0029.42705,600
Aug 09, 202230.0030.2528.8229.4228.85667,500
Aug 08, 202229.5030.9629.3830.3529.761,481,300
Aug 05, 202229.0030.0728.6929.0228.46774,100
Aug 04, 202230.0031.3629.4029.5128.941,230,200
Aug 03, 202228.7131.8028.6329.8429.263,795,300
Aug 02, 202227.3027.6726.2526.5326.021,335,700
Aug 01, 202226.9827.9626.7627.7027.16784,900
Jul 29, 202227.5027.5026.6927.0426.52686,000
Jul 28, 202226.1327.5425.9827.5026.97904,900
Jul 27, 202226.1426.4025.4126.1425.63637,300
Jul 26, 202226.0026.1625.3926.0225.52756,400
Jul 25, 202226.7126.7325.9226.2625.75517,000
Jul 22, 202226.7727.2326.4626.8326.31639,400
Jul 21, 202226.3826.5425.4426.5226.01768,100
Jul 20, 202225.3526.4924.9026.4825.97970,400
Jul 19, 202224.2925.3324.1125.3024.81696,900
Jul 18, 202224.1024.5523.6424.1723.70571,500
Jul 15, 202223.6224.0523.2023.7023.24810,700
Jul 14, 202223.7224.1923.1723.2322.78547,500
Jul 13, 202222.9924.3522.8424.2623.79820,800
Jul 12, 202222.4423.2922.4423.2922.84924,500
Jul 11, 202223.3523.5822.1822.2421.81991,900
Jul 08, 202223.1023.6422.9823.4523.00667,000
Jul 07, 202222.6923.5522.6923.2522.80709,700
Jul 06, 202223.3423.6622.3222.7322.29781,700
Jul 05, 202221.7023.4721.5723.4523.001,220,300
Jul 01, 202221.4822.3621.4121.9121.49893,200
Jun 30, 202221.3821.9520.8521.5921.17815,900
Jun 29, 202221.7121.9120.8721.7621.341,006,100
Jun 28, 202223.1623.3721.3121.6021.181,564,900
Jun 27, 202223.7823.9922.8623.0222.57870,700
Jun 24, 202223.4223.8823.2523.4723.023,116,500
Jun 23, 202223.4023.6722.8023.2022.751,331,800
Jun 22, 202222.8924.0122.7323.2622.811,731,400
Jun 21, 202223.5324.0322.8822.9122.471,202,200
Jun 17, 202223.2023.8922.4122.8122.372,129,600
Jun 16, 202224.0024.4422.8223.1322.682,087,700
Jun 15, 202225.5725.8924.2924.4423.971,716,700
Jun 14, 202225.8125.9925.0925.4624.97883,000
Jun 13, 202226.1526.6825.1225.5725.071,350,800
Jun 13, 20220.625 Dividend
Jun 10, 202226.8027.0625.8526.7725.64905,700
Jun 09, 202226.6427.1426.3926.7725.64631,100
Jun 08, 202226.3027.0025.8826.8325.70839,200
Jun 07, 202225.8327.1925.5726.5325.411,064,300
Jun 06, 202226.1126.3825.5126.3825.26845,900
Jun 03, 202226.0526.2125.3725.8324.741,058,100
Jun 02, 202226.4726.7525.8926.3125.20831,000
Jun 01, 202227.4127.6325.8226.4125.291,095,500
May 31, 202227.4627.5726.7127.1325.98960,600
May 27, 202227.7828.0027.1427.4226.26697,100
May 26, 202227.0128.1527.0027.4926.331,081,200
May 25, 202225.4527.3125.3526.8825.741,518,500
May 24, 202225.7725.8725.0525.8224.73879,900
May 23, 202226.2126.5825.3426.0024.901,234,600
May 20, 202227.8527.8525.3626.0624.961,439,400
May 19, 202228.0128.0125.5227.0125.871,780,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...