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 29, 2020 13.50 14.10 13.45 13.95 352,100 +0.24(+1.75%)
May 28, 2020 14.39 14.47 13.54 13.71 387,290 -0.56(-3.92%)
May 27, 2020 14.09 14.30 13.53 14.27 461,105 +0.45(+3.26%)
May 26, 2020 14.03 14.03 13.58 13.82 387,919 +0.35(+2.60%)
May 22, 2020 13.65 13.78 13.28 13.47 318,000 -0.03(-0.22%)
May 21, 2020 13.28 13.74 13.19 13.50 713,047 +0.22(+1.66%)
May 20, 2020 12.90 13.40 12.69 13.28 719,586 +0.76(+6.07%)
May 19, 2020 12.88 13.56 12.37 12.52 1,483,583 -0.48(-3.69%)
May 18, 2020 12.92 13.17 12.77 13.00 404,785 +0.41(+3.26%)
May 15, 2020 12.70 12.70 12.11 12.59 317,200 -0.24(-1.87%)
May 14, 2020 12.27 12.84 11.82 12.83 302,378 +0.35(+2.80%)
May 13, 2020 12.73 13.16 12.08 12.48 600,754 -0.36(-2.80%)
May 12, 2020 12.83 12.97 12.67 12.84 521,187 -0.06(-0.47%)
May 11, 2020 11.81 13.00 11.79 12.90 540,928 +0.95(+7.95%)
May 08, 2020 12.00 12.14 11.73 11.95 595,800 +0.43(+3.73%)
May 07, 2020 10.98 12.04 10.98 11.52 461,377 +1.12(+10.77%)
May 06, 2020 10.06 10.53 9.990 10.40 579,744 +0.42(+4.21%)
May 05, 2020 10.22 10.32 9.880 9.980 182,868 -0.02(-0.20%)
May 04, 2020 9.630 10.11 9.550 10.00 208,946 +0.27(+2.77%)
May 01, 2020 10.07 10.09 9.330 9.730 222,100 -0.60(-5.81%)
Apr 30, 2020 10.08 10.73 10.02 10.33 295,008 +0.15(+1.47%)
Apr 29, 2020 10.19 10.60 10.10 10.18 363,081 +0.36(+3.67%)
Apr 28, 2020 9.830 9.890 9.480 9.820 150,884 +0.21(+2.19%)
Apr 27, 2020 9.040 9.700 9.040 9.610 134,672 +0.68(+7.61%)
Apr 24, 2020 8.550 9.120 8.550 8.930 265,200 +0.47(+5.56%)
Apr 23, 2020 8.380 8.680 8.310 8.460 298,615 +0.08(+0.95%)
Apr 22, 2020 8.630 8.860 8.340 8.380 390,148 -0.02(-0.24%)
Apr 21, 2020 8.300 8.530 8.140 8.400 181,286 -0.08(-0.94%)
Apr 20, 2020 8.230 8.560 8.220 8.480 282,010 +0.15(+1.80%)
Apr 17, 2020 8.130 8.460 7.910 8.330 200,900 +0.34(+4.26%)
Apr 16, 2020 8.000 8.065 7.670 7.990 311,834 -0.01(-0.12%)
Apr 15, 2020 7.930 8.075 7.680 8.000 154,244 -0.02(-0.25%)
Apr 14, 2020 8.000 8.305 7.860 8.020 315,767 +0.02(+0.25%)
Apr 13, 2020 7.900 8.000 7.770 8.000 128,663 +0.03(+0.38%)
Apr 09, 2020 8.000 8.000 7.705 7.970 145,500 +0.04(+0.50%)
Apr 08, 2020 7.560 7.980 7.430 7.930 151,380 +0.52(+7.02%)
Apr 07, 2020 7.720 7.740 7.290 7.410 195,012 -0.08(-1.07%)
Apr 06, 2020 7.720 7.735 7.230 7.490 165,449 +0.11(+1.49%)
Apr 03, 2020 7.390 7.500 7.040 7.380 140,100 -0.13(-1.73%)
Apr 02, 2020 7.280 7.550 7.030 7.510 276,106 +0.21(+2.88%)
Apr 01, 2020 6.920 7.310 6.900 7.300 352,887 +0.04(+0.55%)
Mar 31, 2020 7.040 7.260 6.880 7.260 240,765 +0.10(+1.40%)
Mar 30, 2020 6.760 7.200 6.650 7.160 112,805 +0.60(+9.15%)
Mar 27, 2020 6.760 6.880 6.520 6.560 80,800 -0.55(-7.74%)
Mar 26, 2020 7.180 7.460 6.870 7.110 104,953 -0.07(-0.97%)
Mar 25, 2020 7.760 7.830 7.130 7.180 551,253 -0.25(-3.36%)
Mar 24, 2020 6.320 7.430 6.250 7.430 278,410 +1.61(+27.66%)
Mar 23, 2020 5.500 5.870 5.280 5.820 107,423 +0.33(+6.01%)
Mar 20, 2020 5.610 5.890 5.390 5.490 230,000 -0.12(-2.14%)
Mar 19, 2020 4.610 5.790 4.390 5.610 282,385 +0.90(+19.11%)
Mar 18, 2020 5.580 5.760 4.680 4.710 188,011 -0.89(-15.89%)
Mar 17, 2020 5.070 5.600 4.880 5.600 203,429 +0.64(+12.90%)
Mar 16, 2020 5.700 5.870 4.640 4.960 333,523 -1.23(-19.87%)
Mar 13, 2020 6.100 6.190 5.680 6.190 197,900 +0.38(+6.54%)
Mar 12, 2020 6.630 6.689 5.790 5.810 193,905 -1.25(-17.71%)
Mar 11, 2020 7.550 7.600 6.870 7.060 78,689 -0.72(-9.25%)
Mar 10, 2020 8.110 8.160 7.530 7.780 95,860 -0.21(-2.63%)
Mar 09, 2020 7.000 8.340 7.000 7.990 138,161 -0.82(-9.31%)
Mar 06, 2020 8.660 8.850 8.510 8.810 106,300 -0.07(-0.79%)
Mar 05, 2020 9.150 9.210 8.710 8.880 79,232 -0.45(-4.82%)
Mar 04, 2020 9.070 9.370 8.907 9.330 79,233 +0.35(+3.90%)
Mar 03, 2020 9.330 9.330 8.831 8.980 86,144 -0.29(-3.13%)
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.