Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Channeladvisor Corp (NY: ECOM )

23.09 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 14.60 14.95 14.60 14.80 114,648 +0.15(+1.02%)
May 30, 2018 14.45 14.65 14.45 14.65 134,158 +0.20(+1.38%)
May 29, 2018 14.25 14.55 14.25 14.45 143,648 -0.05(-0.34%)
May 25, 2018 14.50 14.50 14.50 0 +0.00(+0.00%)
May 24, 2018 14.40 14.55 14.30 14.50 126,108 +0.05(+0.35%)
May 23, 2018 14.45 14.55 14.30 14.45 184,552 +0.00(+0.00%)
May 22, 2018 14.75 14.80 14.40 14.45 130,596 -0.25(-1.70%)
May 21, 2018 14.90 15.00 14.65 14.70 140,843 -0.05(-0.34%)
May 18, 2018 14.75 15.00 14.55 14.75 180,536 +0.00(+0.00%)
May 17, 2018 14.70 14.95 14.65 14.75 167,009 +0.00(+0.00%)
May 16, 2018 14.25 14.85 14.25 14.75 260,228 +0.25(+1.72%)
May 15, 2018 14.60 14.85 14.20 14.50 127,841 -0.25(-1.69%)
May 14, 2018 14.20 14.80 14.15 14.75 206,887 -0.20(-1.34%)
May 11, 2018 14.55 15.05 14.30 14.95 395,128 +0.45(+3.10%)
May 10, 2018 14.80 14.80 13.90 14.50 145,466 +0.60(+4.32%)
May 09, 2018 13.80 13.95 13.35 13.90 128,630 +0.20(+1.46%)
May 08, 2018 13.75 13.80 13.70 13.70 30,395 +0.00(+0.00%)
May 07, 2018 13.60 13.80 13.60 13.70 51,573 +0.10(+0.74%)
May 04, 2018 13.70 13.85 13.25 13.60 163,196 -0.15(-1.09%)
May 03, 2018 13.65 13.95 13.45 13.75 83,096 +0.30(+2.23%)
May 02, 2018 13.50 13.65 13.35 13.45 95,329 +0.00(+0.00%)
May 01, 2018 13.15 13.50 13.10 13.45 57,961 +0.15(+1.13%)
Apr 30, 2018 12.95 13.40 12.95 13.30 112,179 +0.40(+3.10%)
Apr 27, 2018 12.95 13.00 12.80 12.90 83,027 +0.05(+0.39%)
Apr 26, 2018 12.40 13.00 12.40 12.85 155,096 +0.55(+4.47%)
Apr 25, 2018 12.35 12.45 12.22 12.30 65,455 -0.10(-0.81%)
Apr 24, 2018 11.75 12.45 11.55 12.40 124,315 +0.50(+4.20%)
Apr 23, 2018 11.30 12.00 11.25 11.90 153,048 +0.85(+7.69%)
Apr 20, 2018 11.10 11.15 10.95 11.05 134,293 -0.10(-0.90%)
Apr 19, 2018 9.600 11.35 9.550 11.15 319,746 +1.80(+19.25%)
Apr 18, 2018 9.250 9.375 9.200 9.350 30,334 +0.05(+0.54%)
Apr 17, 2018 9.100 9.300 9.000 9.300 61,233 +0.20(+2.20%)
Apr 16, 2018 9.000 9.100 8.900 9.100 15,058 +0.10(+1.11%)
Apr 13, 2018 8.950 9.100 8.850 9.000 40,582 +0.05(+0.56%)
Apr 12, 2018 9.100 9.100 8.900 8.950 31,140 -0.15(-1.65%)
Apr 11, 2018 9.050 9.150 9.000 9.100 13,951 +0.00(+0.00%)
Apr 10, 2018 9.050 9.200 8.950 9.100 36,850 +0.05(+0.55%)
Apr 09, 2018 9.050 9.200 8.950 9.050 25,550 +0.00(+0.00%)
Apr 06, 2018 9.150 9.300 8.950 9.050 31,481 -0.10(-1.09%)
Apr 05, 2018 9.150 9.250 9.075 9.150 32,119 +0.05(+0.55%)
Apr 04, 2018 8.900 9.100 8.800 9.100 55,805 +0.10(+1.11%)
Apr 03, 2018 9.050 9.100 8.883 9.000 41,400 -0.05(-0.55%)
Apr 02, 2018 9.100 9.200 8.900 9.050 63,707 -0.05(-0.55%)
Mar 29, 2018 9.100 9.100 9.100 0 +0.05(+0.55%)
Mar 28, 2018 8.900 9.100 8.750 9.050 74,342 +0.20(+2.26%)
Mar 27, 2018 9.100 9.200 8.850 8.850 66,546 -0.25(-2.75%)
Mar 26, 2018 9.000 9.150 8.800 9.100 55,730 +0.15(+1.68%)
Mar 23, 2018 9.100 9.100 8.800 8.950 87,391 -0.05(-0.56%)
Mar 22, 2018 9.000 9.050 8.850 9.000 53,840 +0.00(+0.00%)
Mar 21, 2018 8.900 9.050 8.900 9.000 46,129 +0.15(+1.69%)
Mar 20, 2018 8.900 9.075 8.750 8.850 92,189 -0.05(-0.56%)
Mar 19, 2018 8.950 9.000 8.750 8.900 43,881 -0.15(-1.66%)
Mar 16, 2018 9.400 9.400 8.950 9.050 171,093 -0.35(-3.72%)
Mar 15, 2018 9.550 9.650 9.400 9.400 33,998 -0.10(-1.05%)
Mar 14, 2018 9.650 9.700 9.500 9.500 48,572 -0.20(-2.06%)
Mar 13, 2018 9.550 9.700 9.519 9.700 35,645 +0.15(+1.57%)
Mar 12, 2018 9.600 9.700 9.500 9.550 41,432 -0.15(-1.55%)
Mar 09, 2018 9.400 9.700 9.400 9.700 51,127 +0.25(+2.65%)
Mar 08, 2018 9.350 9.600 9.350 9.450 75,791 -0.05(-0.53%)
Mar 07, 2018 9.600 9.500 55,060 +0.00(+0.00%)
Mar 06, 2018 9.350 9.600 9.250 9.500 46,150 +0.10(+1.06%)
Mar 05, 2018 9.200 9.500 9.200 9.400 44,877 +0.10(+1.08%)
Mar 02, 2018 9.050 9.400 8.950 9.300 72,092 +0.25(+2.76%)
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.