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 (%)
Feb 27, 2015 10.03 10.24 9.830 9.890 288,011 -0.20(-1.98%)
Feb 26, 2015 9.620 10.14 9.510 10.09 339,137 +0.40(+4.13%)
Feb 25, 2015 9.700 9.890 9.620 9.690 196,160 -0.07(-0.72%)
Feb 24, 2015 9.460 9.790 9.440 9.760 262,785 +0.32(+3.39%)
Feb 23, 2015 9.740 9.800 9.280 9.440 265,434 -0.35(-3.58%)
Feb 20, 2015 9.610 9.900 9.601 9.790 302,953 +0.15(+1.56%)
Feb 19, 2015 9.680 9.870 9.530 9.640 265,687 -0.17(-1.73%)
Feb 18, 2015 9.440 10.13 9.400 9.810 460,433 +0.33(+3.48%)
Feb 17, 2015 9.660 9.740 9.385 9.480 345,388 -0.21(-2.17%)
Feb 13, 2015 9.110 9.690 9.690 9.690 494,800 +0.63(+6.95%)
Feb 12, 2015 9.190 9.370 9.030 9.060 573,272 +0.00(+0.00%)
Feb 11, 2015 9.190 9.490 8.960 9.060 592,815 +0.30(+3.42%)
Feb 10, 2015 8.490 8.860 8.340 8.760 483,404 +0.44(+5.29%)
Feb 09, 2015 8.500 8.620 8.215 8.320 695,477 -0.19(-2.23%)
Feb 06, 2015 8.960 9.000 8.320 8.510 1,675,841 -0.90(-9.56%)
Feb 05, 2015 9.260 9.540 9.190 9.410 635,666 +0.18(+1.95%)
Feb 04, 2015 9.460 9.840 9.190 9.230 741,937 -0.26(-2.74%)
Feb 03, 2015 9.580 9.750 9.350 9.490 316,917 -0.08(-0.84%)
Feb 02, 2015 9.480 9.660 9.200 9.570 480,186 +0.09(+0.95%)
Jan 30, 2015 9.530 9.700 9.470 9.480 332,623 -0.14(-1.46%)
Jan 29, 2015 9.520 9.690 9.220 9.620 386,036 +0.12(+1.26%)
Jan 28, 2015 9.640 9.690 9.431 9.500 342,945 -0.06(-0.63%)
Jan 27, 2015 9.730 9.810 9.470 9.560 301,191 -0.40(-4.02%)
Jan 26, 2015 9.430 10.01 9.370 9.960 1,285,615 +0.56(+5.96%)
Jan 23, 2015 9.070 9.670 8.977 9.400 1,472,609 +0.30(+3.30%)
Jan 22, 2015 9.160 9.260 8.900 9.100 553,386 -0.01(-0.11%)
Jan 21, 2015 9.140 9.250 9.000 9.110 769,992 -0.11(-1.19%)
Jan 20, 2015 9.370 9.450 9.099 9.220 491,152 -0.16(-1.71%)
Jan 16, 2015 9.470 9.750 9.160 9.380 730,346 -0.12(-1.26%)
Jan 15, 2015 9.880 9.880 9.250 9.500 1,025,327 -0.29(-2.96%)
Jan 14, 2015 9.630 9.920 9.050 9.790 2,870,602 -0.04(-0.41%)
Jan 13, 2015 10.05 10.49 9.030 9.830 9,496,864 -11.32(-53.52%)
Jan 12, 2015 21.72 22.19 20.94 21.15 123,300 -0.60(-2.76%)
Jan 09, 2015 21.47 21.86 20.94 21.75 168,821 +0.26(+1.21%)
Jan 08, 2015 20.71 21.58 20.41 21.49 155,057 +0.97(+4.73%)
Jan 07, 2015 20.14 20.53 19.90 20.52 146,683 +0.53(+2.65%)
Jan 06, 2015 20.80 21.22 19.39 19.99 202,868 -0.72(-3.48%)
Jan 05, 2015 21.36 21.72 20.44 20.71 249,362 -0.83(-3.85%)
Jan 02, 2015 21.70 21.86 20.72 21.54 240,876 -0.04(-0.19%)
Dec 31, 2014 21.35 21.58 21.58 21.58 192,300 +0.30(+1.41%)
Dec 30, 2014 21.39 21.48 20.96 21.28 128,779 -0.26(-1.21%)
Dec 29, 2014 21.83 22.13 21.27 21.54 227,991 -0.40(-1.82%)
Dec 26, 2014 22.12 22.36 21.85 21.94 131,033 -0.01(-0.05%)
Dec 24, 2014 21.98 21.95 21.95 21.95 234,200 +0.19(+0.87%)
Dec 23, 2014 21.72 21.99 21.34 21.76 168,048 +0.20(+0.93%)
Dec 22, 2014 22.10 22.10 21.08 21.56 265,273 -0.42(-1.91%)
Dec 19, 2014 20.73 22.17 20.50 21.98 509,166 +1.29(+6.23%)
Dec 18, 2014 20.93 20.93 20.53 20.69 286,936 +0.05(+0.24%)
Dec 17, 2014 19.81 20.81 19.51 20.64 273,845 +0.94(+4.77%)
Dec 16, 2014 20.03 20.46 19.60 19.70 255,683 -0.37(-1.84%)
Dec 15, 2014 20.14 20.82 19.93 20.07 244,364 +0.09(+0.45%)
Dec 12, 2014 19.62 20.46 19.60 19.98 243,569 -0.08(-0.40%)
Dec 11, 2014 20.05 21.00 19.72 20.06 292,760 +0.05(+0.25%)
Dec 10, 2014 19.69 20.30 19.60 20.01 289,750 +0.15(+0.76%)
Dec 09, 2014 19.29 20.10 18.75 19.86 652,833 +0.82(+4.31%)
Dec 08, 2014 19.30 19.56 19.00 19.04 280,333 -0.48(-2.46%)
Dec 05, 2014 17.93 19.59 17.86 19.52 360,918 +1.63(+9.11%)
Dec 04, 2014 18.34 18.40 17.65 17.89 210,345 -0.06(-0.33%)
Dec 03, 2014 17.80 18.40 17.66 17.95 199,198 +0.17(+0.96%)
Dec 02, 2014 17.11 18.05 17.03 17.78 287,924 +0.66(+3.86%)
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.