NYSE - Nasdaq Real Time Price USD

Camping World Holdings, Inc. (CWH)

Compare
23.81 +0.21 (+0.89%)
As of 3:56:01 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 23.33 24.17 23.46 23.81 23.81 725,707
Dec 3, 2024 23.86 24.23 23.33 23.60 23.60 1,048,400
Dec 2, 2024 24.25 24.40 23.71 23.86 23.86 1,292,000
Nov 29, 2024 24.82 24.90 24.09 24.44 24.44 625,900
Nov 27, 2024 25.00 25.29 24.45 24.55 24.55 503,200
Nov 26, 2024 24.78 25.17 24.25 24.75 24.75 1,399,600
Nov 25, 2024 24.70 25.97 24.70 25.14 25.14 1,438,700
Nov 22, 2024 24.00 24.39 23.74 24.21 24.21 938,800
Nov 21, 2024 22.96 24.02 22.77 23.80 23.80 1,015,300
Nov 20, 2024 22.38 22.83 22.13 22.82 22.82 906,300
Nov 19, 2024 22.37 23.22 22.37 22.61 22.61 918,100
Nov 18, 2024 23.67 23.80 22.69 22.71 22.71 1,045,100
Nov 15, 2024 24.40 24.49 23.49 23.79 23.79 1,109,400
Nov 14, 2024 23.80 24.81 23.69 24.17 24.17 2,082,700
Nov 13, 2024 23.38 23.72 23.20 23.68 23.68 1,032,700
Nov 12, 2024 24.36 24.47 23.01 23.20 23.20 1,505,200
Nov 11, 2024 24.01 24.59 23.83 24.48 24.48 1,454,400
Nov 8, 2024 23.51 23.90 23.27 23.76 23.76 1,379,600
Nov 7, 2024 23.27 24.04 23.15 23.56 23.56 1,538,800
Nov 6, 2024 22.90 23.60 22.63 23.49 23.49 3,081,600
Nov 5, 2024 20.59 21.91 20.54 21.91 21.91 2,801,900
Nov 4, 2024 20.00 20.70 19.99 20.58 20.58 5,481,000
Nov 1, 2024 20.24 20.53 20.00 20.21 20.21 4,230,700
Oct 31, 2024 20.90 21.22 19.99 20.06 20.06 9,240,100
Oct 30, 2024 23.12 23.85 22.51 22.73 22.73 956,300
Oct 29, 2024 23.50 24.67 22.26 22.89 22.89 3,731,200
Oct 28, 2024 21.30 21.75 21.17 21.41 21.41 2,225,200
Oct 25, 2024 21.36 21.57 20.83 21.07 21.07 947,700
Oct 24, 2024 20.99 21.22 20.73 21.16 21.16 1,299,600
Oct 23, 2024 20.99 21.41 20.74 20.83 20.83 1,543,900
Oct 22, 2024 21.18 21.61 20.91 21.26 21.26 1,376,600
Oct 21, 2024 22.32 22.97 21.28 21.29 21.29 1,507,900
Oct 18, 2024 23.70 23.84 23.05 23.12 23.12 839,500
Oct 17, 2024 24.01 24.06 23.52 23.61 23.61 991,800
Oct 16, 2024 23.84 24.39 23.54 24.06 24.06 924,500
Oct 15, 2024 23.57 24.03 23.46 23.48 23.48 865,000
Oct 14, 2024 23.07 23.60 22.85 23.47 23.47 907,800
Oct 11, 2024 22.34 23.26 22.28 23.26 23.26 1,037,600
Oct 10, 2024 22.24 22.55 21.90 22.33 22.33 719,400
Oct 9, 2024 23.10 23.17 22.53 22.85 22.85 719,700
Oct 8, 2024 23.06 23.24 22.59 23.07 23.07 547,800
Oct 7, 2024 23.29 23.52 22.57 23.04 23.04 677,100
Oct 4, 2024 23.59 23.94 23.22 23.44 23.44 1,083,200
Oct 3, 2024 23.26 23.40 22.67 23.04 23.04 839,900
Oct 2, 2024 23.50 24.07 23.43 23.53 23.53 655,000
Oct 1, 2024 24.18 24.43 23.62 24.00 24.00 1,158,400
Sep 30, 2024 24.45 24.50 23.94 24.22 24.22 905,700
Sep 27, 2024 25.50 25.76 24.51 24.53 24.53 1,092,000
Sep 26, 2024 24.69 25.45 24.59 25.19 25.19 951,400
Sep 25, 2024 24.73 24.81 24.24 24.29 24.29 1,037,300
Sep 24, 2024 23.78 24.78 23.57 24.72 24.72 1,305,800
Sep 23, 2024 24.52 24.52 23.36 23.66 23.66 1,156,600
Sep 20, 2024 24.42 24.72 24.21 24.35 24.35 1,541,300
Sep 19, 2024 25.03 25.10 24.17 24.52 24.52 761,500
Sep 18, 2024 24.35 25.38 23.98 24.31 24.31 836,100
Sep 17, 2024 23.43 24.42 23.31 24.36 24.36 1,235,900
Sep 16, 2024 21.82 23.29 21.82 23.06 23.06 1,043,400
Sep 13, 2024 0.13 Dividend
Sep 13, 2024 22.41 23.63 22.35 23.31 23.31 1,137,200
Sep 12, 2024 22.04 22.25 21.44 22.14 22.01 838,600
Sep 11, 2024 21.48 22.02 21.22 21.88 21.76 794,700
Sep 10, 2024 21.72 21.73 20.84 21.55 21.43 676,000
Sep 9, 2024 21.41 21.99 21.21 21.73 21.61 560,500
Sep 6, 2024 22.07 22.55 21.15 21.35 21.23 730,900
Sep 5, 2024 22.29 22.34 21.83 22.15 22.02 666,800
Sep 4, 2024 22.15 22.27 21.78 22.05 21.93 739,700
Sep 3, 2024 21.60 22.59 21.59 22.35 22.22 875,300
Aug 30, 2024 22.11 22.21 21.47 21.94 21.82 559,700
Aug 29, 2024 22.67 22.67 21.69 21.91 21.79 730,500
Aug 28, 2024 22.58 22.78 21.98 22.41 22.28 662,000
Aug 27, 2024 22.81 23.00 22.19 22.80 22.67 922,600
Aug 26, 2024 22.79 23.23 22.47 22.92 22.79 1,244,400
Aug 23, 2024 20.62 22.61 20.46 22.53 22.40 1,720,500
Aug 22, 2024 20.35 20.56 20.10 20.42 20.30 527,500
Aug 21, 2024 20.38 21.06 20.25 20.37 20.25 874,500
Aug 20, 2024 20.04 20.14 19.79 19.98 19.87 454,700
Aug 19, 2024 20.70 20.77 20.02 20.21 20.10 636,900
Aug 16, 2024 21.00 21.40 20.58 20.62 20.50 664,100
Aug 15, 2024 20.50 21.30 20.28 21.16 21.04 977,900
Aug 14, 2024 20.06 20.06 19.52 19.78 19.67 605,000
Aug 13, 2024 19.08 20.12 18.73 19.93 19.82 925,300
Aug 12, 2024 19.95 20.00 18.84 18.95 18.84 1,178,000
Aug 9, 2024 19.86 19.99 19.50 19.93 19.82 668,000
Aug 8, 2024 19.76 20.00 19.60 19.70 19.59 766,600
Aug 7, 2024 20.44 20.49 19.47 19.50 19.39 866,900
Aug 6, 2024 20.11 20.31 19.49 20.07 19.96 830,100
Aug 5, 2024 19.07 20.78 18.91 20.02 19.91 1,443,400
Aug 2, 2024 20.84 20.84 20.09 20.53 20.41 1,416,700
Aug 1, 2024 23.66 24.18 20.90 21.97 21.85 2,897,300
Jul 31, 2024 23.08 23.95 22.86 22.88 22.75 946,800
Jul 30, 2024 22.86 23.18 22.59 22.90 22.77 831,200
Jul 29, 2024 22.49 23.02 22.36 22.77 22.64 615,200
Jul 26, 2024 21.76 22.70 21.76 22.48 22.35 909,400
Jul 25, 2024 20.58 21.60 20.35 21.48 21.36 902,000
Jul 24, 2024 20.46 21.25 20.20 20.24 20.13 880,700
Jul 23, 2024 20.52 20.74 19.83 20.49 20.37 1,257,600
Jul 22, 2024 21.27 21.49 20.62 21.00 20.88 1,394,700
Jul 19, 2024 22.18 22.45 21.07 21.25 21.13 1,069,400
Jul 18, 2024 23.21 23.76 22.03 22.08 21.96 1,014,000
Jul 17, 2024 22.73 23.48 22.47 23.36 23.23 956,900
Jul 16, 2024 22.30 23.10 22.13 23.03 22.90 1,369,700
Jul 15, 2024 21.39 22.44 21.20 22.01 21.89 1,083,500
Jul 12, 2024 21.00 21.76 20.94 21.39 21.27 1,082,200
Jul 11, 2024 19.36 20.92 19.31 20.82 20.70 1,292,700
Jul 10, 2024 18.44 18.84 18.24 18.79 18.68 990,800
Jul 9, 2024 18.00 18.45 17.73 18.30 18.20 1,509,500
Jul 8, 2024 17.99 18.10 17.78 18.07 17.97 985,700
Jul 5, 2024 18.11 18.25 17.69 17.73 17.63 710,800
Jul 3, 2024 18.01 18.38 17.73 18.17 18.07 408,500
Jul 2, 2024 17.68 18.07 17.56 17.92 17.82 718,500
Jul 1, 2024 17.88 17.88 17.30 17.57 17.47 912,000
Jun 28, 2024 17.90 18.05 17.65 17.86 17.76 1,228,900
Jun 27, 2024 18.00 18.00 17.47 17.81 17.71 816,000
Jun 26, 2024 17.33 18.13 17.29 17.95 17.85 766,600
Jun 25, 2024 17.95 18.04 17.29 17.43 17.33 884,800
Jun 24, 2024 18.44 18.44 17.97 18.12 18.02 942,600
Jun 21, 2024 18.53 18.53 17.92 17.97 17.87 1,639,900
Jun 20, 2024 18.30 18.60 18.24 18.47 18.37 755,700
Jun 18, 2024 18.43 18.64 18.26 18.49 18.39 987,200
Jun 17, 2024 17.77 18.50 17.51 18.49 18.39 1,446,900
Jun 14, 2024 18.31 18.33 17.65 17.95 17.85 1,230,800
Jun 13, 2024 0.13 Dividend
Jun 13, 2024 19.34 19.34 18.56 18.68 18.57 700,800
Jun 12, 2024 19.28 20.51 19.25 19.48 19.25 1,000,900
Jun 11, 2024 18.84 19.00 18.64 18.80 18.57 568,700
Jun 10, 2024 18.81 19.19 18.68 19.00 18.77 754,600
Jun 7, 2024 19.38 19.63 18.99 19.02 18.79 692,000
Jun 6, 2024 20.17 20.27 19.63 19.70 19.46 889,100
Jun 5, 2024 20.60 20.69 19.56 20.30 20.06 1,985,300
Jun 4, 2024 20.31 20.75 19.91 20.69 20.44 1,050,200
Jun 3, 2024 20.53 21.56 20.41 21.03 20.78 1,564,600
May 31, 2024 19.72 20.35 19.62 20.10 19.86 805,300
May 30, 2024 19.54 19.93 19.43 19.60 19.36 785,200
May 29, 2024 19.67 19.94 19.31 19.34 19.11 581,900
May 28, 2024 19.24 20.23 19.12 20.02 19.78 944,500
May 24, 2024 19.15 19.41 19.01 19.20 18.97 798,200
May 23, 2024 19.49 19.52 18.78 18.97 18.74 861,500
May 22, 2024 19.83 20.04 19.27 19.45 19.22 1,002,000
May 21, 2024 20.47 20.55 19.86 19.95 19.71 674,300
May 20, 2024 20.56 20.60 20.21 20.52 20.27 704,400
May 17, 2024 20.84 20.95 20.48 20.52 20.27 656,700
May 16, 2024 21.64 21.72 20.79 20.94 20.69 785,500
May 15, 2024 22.55 22.56 21.50 21.65 21.39 712,200
May 14, 2024 22.77 23.09 22.10 22.18 21.91 703,500
May 13, 2024 21.76 22.98 21.56 22.12 21.85 871,500
May 10, 2024 21.37 21.69 20.80 21.46 21.20 683,500
May 9, 2024 21.54 21.66 20.98 21.36 21.10 791,800
May 8, 2024 20.07 22.06 19.98 21.49 21.23 1,257,500
May 7, 2024 20.70 20.92 20.26 20.30 20.06 921,300
May 6, 2024 20.39 20.99 20.36 20.59 20.34 1,391,200
May 3, 2024 20.51 21.49 19.92 20.10 19.86 2,091,400
May 2, 2024 20.10 20.32 19.42 20.13 19.89 1,766,900
May 1, 2024 20.26 20.68 19.52 20.10 19.86 2,522,900
Apr 30, 2024 20.76 20.94 20.24 20.27 20.03 1,162,100
Apr 29, 2024 21.56 21.97 21.01 21.18 20.93 985,300
Apr 26, 2024 21.35 21.82 21.11 21.45 21.19 913,000
Apr 25, 2024 22.37 22.37 20.75 21.05 20.80 1,554,800
Apr 24, 2024 22.82 22.91 22.57 22.74 22.47 621,600
Apr 23, 2024 22.93 23.52 22.72 22.96 22.68 1,002,200
Apr 22, 2024 22.40 23.12 22.30 22.91 22.63 911,500
Apr 19, 2024 22.00 22.45 21.94 22.33 22.06 917,100
Apr 18, 2024 21.53 22.23 21.29 22.07 21.80 2,025,000
Apr 17, 2024 22.46 22.46 21.39 21.47 21.21 980,300
Apr 16, 2024 22.58 22.69 22.01 22.28 22.01 1,076,000
Apr 15, 2024 23.50 23.73 22.62 22.94 22.66 1,049,400
Apr 12, 2024 23.37 23.54 23.09 23.37 23.09 644,700
Apr 11, 2024 23.79 23.90 23.01 23.68 23.40 1,256,200
Apr 10, 2024 25.16 25.16 23.57 23.72 23.43 1,336,000
Apr 9, 2024 26.06 26.33 25.70 25.98 25.67 658,100
Apr 8, 2024 26.12 26.29 25.64 25.90 25.59 700,000
Apr 5, 2024 25.76 26.06 25.58 25.73 25.42 620,900
Apr 4, 2024 27.44 27.50 25.89 25.90 25.59 660,400
Apr 3, 2024 26.45 27.32 26.32 27.09 26.76 733,300
Apr 2, 2024 27.49 27.57 26.31 26.65 26.33 797,800
Apr 1, 2024 27.74 28.28 27.35 27.95 27.61 918,800
Mar 28, 2024 27.00 28.33 26.97 27.85 27.52 1,153,900
Mar 27, 2024 26.60 27.03 26.51 26.91 26.59 785,900
Mar 26, 2024 25.88 26.36 25.58 26.21 25.89 792,100
Mar 25, 2024 25.59 26.06 25.33 25.48 25.17 597,000
Mar 22, 2024 25.61 25.61 25.09 25.35 25.05 607,900
Mar 21, 2024 25.29 25.70 25.17 25.62 25.31 944,000
Mar 20, 2024 24.74 25.53 24.59 25.28 24.98 809,500
Mar 19, 2024 25.00 25.25 24.41 25.00 24.70 1,015,500
Mar 18, 2024 25.82 25.89 25.08 25.21 24.91 1,269,400
Mar 15, 2024 25.56 26.51 25.44 25.88 25.57 1,443,000
Mar 14, 2024 27.14 27.17 25.17 25.56 25.25 1,260,000
Mar 13, 2024 0.13 Dividend
Mar 13, 2024 27.02 27.43 26.98 27.11 26.78 614,700
Mar 12, 2024 27.20 27.41 26.96 27.22 26.77 611,500
Mar 11, 2024 27.71 27.89 26.82 27.10 26.65 925,900
Mar 8, 2024 27.49 28.72 27.25 27.76 27.30 1,197,000
Mar 7, 2024 27.74 28.08 27.05 27.12 26.67 777,300
Mar 6, 2024 28.31 28.55 27.50 27.57 27.11 1,449,600
Mar 5, 2024 26.88 28.67 26.67 28.53 28.06 1,413,400
Mar 4, 2024 27.52 27.59 26.53 27.09 26.64 875,300
Mar 1, 2024 26.64 27.66 26.19 27.48 27.02 1,097,000
Feb 29, 2024 26.91 26.95 26.36 26.69 26.25 672,200
Feb 28, 2024 26.18 26.70 25.95 26.39 25.95 791,300
Feb 27, 2024 25.89 26.99 25.88 26.56 26.12 1,363,100
Feb 26, 2024 24.92 25.79 24.91 25.46 25.04 1,115,300
Feb 23, 2024 25.19 25.41 24.73 25.19 24.77 1,489,000
Feb 22, 2024 24.98 25.98 24.58 25.23 24.81 1,669,000
Feb 21, 2024 25.48 25.97 24.77 25.10 24.68 1,461,000
Feb 20, 2024 25.49 25.74 25.00 25.73 25.30 880,300
Feb 16, 2024 26.04 26.37 25.93 25.98 25.55 661,400
Feb 15, 2024 26.71 26.92 26.17 26.57 26.13 802,300
Feb 14, 2024 26.50 26.66 25.84 26.39 25.95 909,600
Feb 13, 2024 25.00 26.06 24.59 25.88 25.45 1,234,300
Feb 12, 2024 25.41 26.42 25.36 26.30 25.86 836,500
Feb 9, 2024 24.56 25.70 24.47 25.38 24.96 906,100
Feb 8, 2024 24.66 24.86 24.39 24.50 24.09 878,900
Feb 7, 2024 25.21 25.21 24.68 24.70 24.29 533,400
Feb 6, 2024 24.60 25.28 24.45 25.09 24.67 496,300
Feb 5, 2024 24.68 24.99 24.36 24.74 24.33 529,100
Feb 2, 2024 24.80 25.45 24.37 25.20 24.78 746,600
Feb 1, 2024 25.13 25.51 24.59 25.44 25.02 670,600
Jan 31, 2024 24.91 25.69 24.54 24.85 24.44 974,000
Jan 30, 2024 25.40 25.50 24.95 25.06 24.64 595,400
Jan 29, 2024 25.20 25.89 24.95 25.74 25.31 750,300
Jan 26, 2024 25.54 25.85 25.04 25.27 24.85 615,400
Jan 25, 2024 25.53 25.70 24.72 25.24 24.82 691,500
Jan 24, 2024 26.26 26.26 24.82 25.09 24.67 721,100
Jan 23, 2024 26.56 26.75 25.47 25.80 25.37 743,200
Jan 22, 2024 25.77 26.25 25.58 26.07 25.64 717,700
Jan 19, 2024 24.94 25.77 24.42 25.58 25.16 921,700
Jan 18, 2024 24.33 24.97 24.10 24.77 24.36 612,300
Jan 17, 2024 24.20 24.56 23.67 23.87 23.47 841,300
Jan 16, 2024 25.11 25.11 24.18 24.61 24.20 1,260,500
Jan 12, 2024 25.93 25.93 25.01 25.29 24.87 1,397,800
Jan 11, 2024 25.19 25.54 24.65 25.24 24.82 862,800
Jan 10, 2024 25.20 25.34 24.84 25.21 24.79 752,700
Jan 9, 2024 25.28 25.58 24.90 25.18 24.76 988,700
Jan 8, 2024 24.83 25.82 24.71 25.65 25.23 1,175,800
Jan 5, 2024 25.04 25.57 24.61 24.75 24.34 844,400
Jan 4, 2024 24.51 25.65 24.28 25.27 24.85 1,106,800
Jan 3, 2024 25.77 25.99 24.34 24.43 24.03 1,001,500
Jan 2, 2024 25.89 27.14 25.89 26.44 26.00 1,015,500
Dec 29, 2023 26.88 27.01 25.79 26.26 25.83 1,235,500
Dec 28, 2023 27.24 27.30 26.82 27.12 26.67 679,900
Dec 27, 2023 27.29 27.54 27.04 27.42 26.97 587,600
Dec 26, 2023 26.79 27.34 26.51 27.27 26.82 571,900
Dec 22, 2023 26.72 27.26 26.67 26.75 26.31 628,700
Dec 21, 2023 26.70 27.04 26.50 26.97 26.52 602,500
Dec 20, 2023 27.01 27.26 26.02 26.03 25.60 1,014,900
Dec 19, 2023 27.10 27.53 27.00 27.39 26.94 808,300
Dec 18, 2023 27.34 27.40 26.73 26.85 26.41 812,900
Dec 15, 2023 27.63 27.67 27.02 27.31 26.86 1,314,000
Dec 14, 2023 26.07 28.05 26.05 27.63 27.17 2,199,400
Dec 13, 2023 0.13 Dividend
Dec 13, 2023 23.84 25.71 23.55 25.54 25.12 1,754,700
Dec 12, 2023 23.88 24.12 23.52 23.85 23.33 715,900
Dec 11, 2023 23.42 24.10 23.32 23.85 23.33 792,900
Dec 8, 2023 22.82 23.42 22.82 23.40 22.89 683,100
Dec 7, 2023 22.44 22.91 22.25 22.83 22.33 558,800
Dec 6, 2023 22.14 22.75 21.96 22.40 21.91 664,500
Dec 5, 2023 22.23 22.54 21.84 21.85 21.38 594,200
Dec 4, 2023 22.15 22.71 21.97 22.48 21.99 623,600

Related Tickers

GORV Lazydays Holdings, Inc.
1.0050
-1.47%
 
DRVN Driven Brands Holdings Inc.
17.16
+1.69%
 
CARS Cars.com Inc.
20.15
+1.03%
 
ABG Asbury Automotive Group, Inc.
265.14
-0.08%
 
VVV Valvoline Inc.
38.84
-0.79%
 
SAH Sonic Automotive, Inc.
67.98
-1.64%
 
CARG CarGurus, Inc.
38.83
+2.02%
 
AN AutoNation, Inc.
182.14
+0.94%
 
KMX CarMax, Inc.
83.55
-0.80%
 
PAG Penske Automotive Group, Inc.
165.82
-0.43%