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, 2015 11.41 11.46 11.04 11.21 202,524 -0.18(-1.58%)
May 28, 2015 11.52 11.63 11.20 11.39 135,361 -0.21(-1.81%)
May 27, 2015 11.67 11.87 11.30 11.60 227,989 -0.12(-1.02%)
May 26, 2015 11.80 11.87 11.46 11.72 209,897 -0.15(-1.26%)
May 22, 2015 11.84 11.87 11.87 11.87 133,200 -0.04(-0.34%)
May 21, 2015 11.89 12.02 11.69 11.91 130,216 -0.03(-0.25%)
May 20, 2015 11.92 12.00 11.32 11.94 174,289 +0.02(+0.17%)
May 19, 2015 11.41 11.92 11.32 11.92 356,254 +0.47(+4.10%)
May 18, 2015 10.83 11.52 10.81 11.45 168,202 +0.55(+5.05%)
May 15, 2015 11.03 11.17 10.74 10.90 128,930 -0.19(-1.71%)
May 14, 2015 10.85 11.24 10.73 11.09 153,667 +0.18(+1.65%)
May 13, 2015 10.86 11.06 10.76 10.91 121,429 +0.04(+0.37%)
May 12, 2015 10.86 11.10 10.57 10.87 89,048 -0.08(-0.73%)
May 11, 2015 10.91 11.33 10.91 10.95 143,092 +0.08(+0.74%)
May 08, 2015 11.07 11.25 10.84 10.87 164,945 -0.07(-0.64%)
May 07, 2015 11.31 11.39 10.87 10.94 220,735 -0.42(-3.70%)
May 06, 2015 10.74 11.51 10.73 11.36 434,425 +0.55(+5.09%)
May 05, 2015 11.31 11.86 10.11 10.81 936,442 +0.79(+7.88%)
May 04, 2015 9.870 10.19 9.780 10.02 320,202 +0.14(+1.42%)
May 01, 2015 10.25 10.47 9.680 9.880 224,057 -0.35(-3.42%)
Apr 30, 2015 10.79 10.81 10.10 10.23 293,661 -0.61(-5.63%)
Apr 29, 2015 11.19 11.30 10.74 10.84 106,365 -0.37(-3.30%)
Apr 28, 2015 11.39 11.42 11.08 11.21 171,726 -0.17(-1.49%)
Apr 27, 2015 10.80 11.40 10.80 11.38 228,136 +0.59(+5.47%)
Apr 24, 2015 11.18 11.30 10.73 10.79 130,858 -0.27(-2.44%)
Apr 23, 2015 10.47 11.25 10.46 11.06 408,645 +0.54(+5.13%)
Apr 22, 2015 10.45 10.58 10.21 10.52 88,238 +0.09(+0.86%)
Apr 21, 2015 11.04 11.04 10.37 10.43 145,009 -0.56(-5.10%)
Apr 20, 2015 11.04 11.04 10.69 10.99 225,889 -0.02(-0.18%)
Apr 17, 2015 10.90 11.07 10.54 11.01 223,191 +0.01(+0.09%)
Apr 16, 2015 11.18 11.25 11.00 11.00 116,355 -0.15(-1.35%)
Apr 15, 2015 10.56 11.28 10.03 11.15 360,449 +0.60(+5.69%)
Apr 14, 2015 9.920 11.90 9.770 10.55 1,463,383 +0.65(+6.57%)
Apr 13, 2015 9.930 10.29 9.790 9.900 186,382 +0.00(+0.00%)
Apr 10, 2015 9.820 9.990 9.700 9.900 92,445 +0.10(+1.02%)
Apr 09, 2015 10.11 10.24 9.650 9.800 154,161 -0.29(-2.87%)
Apr 08, 2015 10.14 10.29 9.900 10.09 219,191 -0.03(-0.30%)
Apr 07, 2015 9.650 10.17 9.650 10.12 343,807 +0.49(+5.09%)
Apr 06, 2015 9.490 9.900 9.490 9.630 251,877 +0.07(+0.73%)
Apr 02, 2015 9.470 9.560 9.560 9.560 200,900 +0.06(+0.63%)
Apr 01, 2015 9.650 9.650 9.030 9.500 329,390 -0.19(-1.96%)
Mar 31, 2015 9.990 10.03 9.670 9.690 196,969 -0.35(-3.49%)
Mar 30, 2015 9.950 10.06 9.690 10.04 164,682 +0.13(+1.31%)
Mar 27, 2015 10.29 10.47 9.855 9.910 273,394 -0.37(-3.60%)
Mar 26, 2015 10.45 10.56 10.19 10.28 203,192 -0.24(-2.28%)
Mar 25, 2015 10.80 10.80 10.12 10.52 445,305 -0.24(-2.23%)
Mar 24, 2015 11.38 11.42 10.65 10.76 437,152 -0.64(-5.61%)
Mar 23, 2015 11.38 11.43 11.16 11.40 251,274 +0.02(+0.18%)
Mar 20, 2015 11.52 11.70 11.20 11.38 717,385 -0.06(-0.52%)
Mar 19, 2015 11.31 11.63 11.05 11.44 279,900 +0.10(+0.88%)
Mar 18, 2015 11.14 11.52 10.85 11.34 422,789 +0.18(+1.61%)
Mar 17, 2015 10.85 11.26 10.75 11.16 355,287 +0.24(+2.20%)
Mar 16, 2015 10.97 11.35 10.59 10.92 506,329 +0.05(+0.46%)
Mar 13, 2015 9.880 11.04 9.760 10.87 678,074 +1.24(+12.88%)
Mar 12, 2015 9.640 9.810 9.370 9.630 189,916 +0.06(+0.63%)
Mar 11, 2015 9.470 9.720 9.220 9.570 270,247 +0.14(+1.48%)
Mar 10, 2015 9.550 9.610 9.250 9.430 290,146 -0.25(-2.58%)
Mar 09, 2015 9.830 9.830 9.360 9.680 260,629 -0.08(-0.82%)
Mar 06, 2015 10.17 10.40 9.680 9.760 278,419 -0.49(-4.78%)
Mar 05, 2015 9.920 10.27 9.745 10.25 312,271 +0.34(+3.43%)
Mar 04, 2015 9.380 9.920 9.270 9.910 232,732 +0.48(+5.09%)
Mar 03, 2015 9.800 9.800 9.410 9.430 288,663 -0.43(-4.36%)
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.