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, 2019 9.370 9.370 9.150 9.200 119,700 -0.31(-3.26%)
May 30, 2019 9.600 9.650 9.390 9.510 109,760 -0.06(-0.63%)
May 29, 2019 9.600 9.690 9.500 9.570 142,212 -0.11(-1.14%)
May 28, 2019 9.730 9.900 9.560 9.680 110,853 -0.08(-0.82%)
May 24, 2019 9.930 9.930 9.530 9.760 84,500 -0.06(-0.61%)
May 23, 2019 10.15 10.18 9.730 9.820 109,960 -0.44(-4.29%)
May 22, 2019 10.05 10.37 10.05 10.26 59,832 +0.22(+2.19%)
May 21, 2019 9.780 10.29 9.780 10.04 179,686 +0.24(+2.45%)
May 20, 2019 9.670 9.800 9.520 9.800 79,109 +0.06(+0.62%)
May 17, 2019 9.990 10.10 9.710 9.740 213,500 -0.21(-2.11%)
May 16, 2019 9.860 10.10 9.860 9.950 84,201 +0.11(+1.12%)
May 15, 2019 9.640 9.900 9.540 9.840 77,564 +0.06(+0.61%)
May 14, 2019 9.670 9.850 9.510 9.780 214,897 +0.15(+1.56%)
May 13, 2019 9.400 9.820 9.400 9.630 160,396 +0.00(+0.00%)
May 10, 2019 10.03 10.03 9.320 9.630 167,700 -0.39(-3.89%)
May 09, 2019 11.00 11.05 9.010 10.02 363,024 -1.59(-13.70%)
May 08, 2019 11.51 11.65 11.42 11.61 178,488 +0.06(+0.52%)
May 07, 2019 11.46 11.58 11.36 11.55 59,168 -0.03(-0.26%)
May 06, 2019 11.64 11.77 11.58 11.58 44,419 -0.24(-2.03%)
May 03, 2019 11.50 11.89 11.40 11.82 80,000 +0.36(+3.14%)
May 02, 2019 11.39 11.67 11.33 11.46 56,519 +0.06(+0.53%)
May 01, 2019 11.79 11.89 11.40 11.40 118,922 -0.35(-2.98%)
Apr 30, 2019 11.51 11.91 11.46 11.75 395,563 +0.28(+2.44%)
Apr 29, 2019 11.30 11.56 11.28 11.47 63,103 +0.16(+1.41%)
Apr 26, 2019 11.19 11.36 11.10 11.31 152,200 +0.14(+1.25%)
Apr 25, 2019 11.38 11.41 11.12 11.17 45,074 -0.25(-2.19%)
Apr 24, 2019 11.55 11.63 11.35 11.42 112,971 -0.11(-0.95%)
Apr 23, 2019 11.44 11.62 11.32 11.53 112,212 +0.22(+1.95%)
Apr 22, 2019 11.41 11.47 11.24 11.31 48,534 -0.12(-1.05%)
Apr 18, 2019 11.46 11.57 11.25 11.43 65,400 -0.06(-0.52%)
Apr 17, 2019 11.84 11.90 11.45 11.49 75,454 -0.37(-3.12%)
Apr 16, 2019 12.06 12.09 11.81 11.86 58,300 -0.05(-0.42%)
Apr 15, 2019 12.04 12.11 11.80 11.91 86,083 -0.13(-1.08%)
Apr 12, 2019 12.31 12.47 12.04 12.04 80,500 -0.23(-1.87%)
Apr 11, 2019 12.39 12.46 12.22 12.27 48,395 -0.08(-0.65%)
Apr 10, 2019 12.19 12.46 12.11 12.35 96,974 +0.19(+1.56%)
Apr 09, 2019 11.79 12.22 11.78 12.16 316,506 +0.34(+2.88%)
Apr 08, 2019 11.80 11.94 11.71 11.82 111,915 -0.05(-0.42%)
Apr 05, 2019 11.89 12.00 11.79 11.87 48,100 +0.06(+0.51%)
Apr 04, 2019 12.39 12.39 11.77 11.81 37,371 -0.56(-4.53%)
Apr 03, 2019 12.31 12.61 12.24 12.37 149,182 +0.15(+1.23%)
Apr 02, 2019 12.20 12.27 11.90 12.22 78,499 +0.06(+0.49%)
Apr 01, 2019 12.26 12.40 12.06 12.16 159,486 -0.02(-0.16%)
Mar 29, 2019 12.30 12.46 12.18 12.18 238,100 -0.03(-0.25%)
Mar 28, 2019 12.40 12.51 12.15 12.21 34,695 -0.13(-1.05%)
Mar 27, 2019 12.25 12.47 12.12 12.34 67,841 +0.05(+0.41%)
Mar 26, 2019 12.25 12.51 12.17 12.29 81,334 +0.00(+0.00%)
Mar 25, 2019 11.88 12.47 11.88 12.29 153,863 +0.45(+3.80%)
Mar 22, 2019 12.50 12.56 11.80 11.84 110,500 -0.71(-5.66%)
Mar 21, 2019 12.17 12.83 12.17 12.55 102,660 +0.36(+2.95%)
Mar 20, 2019 12.26 12.51 12.06 12.19 57,110 -0.10(-0.81%)
Mar 19, 2019 12.36 12.59 12.22 12.29 95,399 -0.08(-0.65%)
Mar 18, 2019 12.27 12.55 12.12 12.37 121,626 +0.08(+0.65%)
Mar 15, 2019 12.47 12.54 12.14 12.29 235,900 -0.19(-1.52%)
Mar 14, 2019 12.80 12.92 12.45 12.48 89,107 -0.37(-2.88%)
Mar 13, 2019 13.01 13.08 12.61 12.85 67,215 -0.09(-0.70%)
Mar 12, 2019 13.00 13.23 12.87 12.94 73,815 -0.16(-1.22%)
Mar 11, 2019 12.85 13.50 12.85 13.10 170,747 +0.17(+1.31%)
Mar 08, 2019 12.23 13.06 12.12 12.93 161,700 +0.49(+3.94%)
Mar 07, 2019 12.82 12.82 12.35 12.44 68,490 -0.25(-1.97%)
Mar 06, 2019 12.80 13.04 12.58 12.69 95,245 -0.24(-1.86%)
Mar 05, 2019 12.77 12.96 12.75 12.93 55,281 +0.00(+0.00%)
Mar 04, 2019 13.05 13.05 12.72 12.93 63,017 -0.11(-0.84%)
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.