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 (%)
Jul 31, 2019 9.270 9.520 9.095 9.130 113,285 -0.14(-1.51%)
Jul 30, 2019 9.170 9.470 9.160 9.270 78,656 -0.02(-0.22%)
Jul 29, 2019 9.460 9.470 9.140 9.290 54,957 -0.18(-1.90%)
Jul 26, 2019 9.340 9.550 9.340 9.470 42,600 +0.15(+1.61%)
Jul 25, 2019 9.430 9.480 9.300 9.320 59,137 -0.16(-1.69%)
Jul 24, 2019 9.300 9.530 9.275 9.480 62,088 +0.18(+1.94%)
Jul 23, 2019 9.100 9.310 9.060 9.300 51,233 +0.20(+2.20%)
Jul 22, 2019 9.160 9.210 9.090 9.100 42,337 -0.06(-0.66%)
Jul 19, 2019 9.350 9.460 9.150 9.160 40,900 -0.20(-2.14%)
Jul 18, 2019 9.420 9.470 9.310 9.360 29,646 -0.09(-0.95%)
Jul 17, 2019 9.370 9.450 9.300 9.450 44,557 +0.08(+0.85%)
Jul 16, 2019 9.320 9.500 9.170 9.370 85,996 +0.05(+0.54%)
Jul 15, 2019 9.420 9.430 9.210 9.320 71,252 -0.07(-0.75%)
Jul 12, 2019 9.180 9.550 9.150 9.390 944,900 +0.21(+2.29%)
Jul 11, 2019 9.420 9.460 9.140 9.180 58,126 -0.22(-2.34%)
Jul 10, 2019 9.200 9.500 9.200 9.400 99,711 +0.17(+1.84%)
Jul 09, 2019 9.130 9.300 9.030 9.230 51,381 +0.04(+0.44%)
Jul 08, 2019 9.200 9.280 9.036 9.190 71,563 -0.01(-0.11%)
Jul 05, 2019 9.120 9.230 8.985 9.200 42,800 +0.04(+0.44%)
Jul 03, 2019 8.930 9.180 8.720 9.160 79,800 +0.25(+2.81%)
Jul 02, 2019 9.200 9.250 8.760 8.910 76,513 -0.28(-3.05%)
Jul 01, 2019 8.870 9.270 8.860 9.190 108,956 +0.43(+4.91%)
Jun 28, 2019 8.870 9.005 8.750 8.760 323,100 -0.11(-1.24%)
Jun 27, 2019 8.680 8.940 8.680 8.870 81,030 +0.19(+2.19%)
Jun 26, 2019 8.540 8.730 8.540 8.680 143,330 +0.14(+1.64%)
Jun 25, 2019 8.690 8.830 8.520 8.540 124,716 -0.16(-1.84%)
Jun 24, 2019 9.010 9.090 8.620 8.700 105,904 -0.32(-3.55%)
Jun 21, 2019 9.230 9.280 9.010 9.020 94,500 -0.28(-3.01%)
Jun 20, 2019 9.450 9.520 9.290 9.300 84,299 -0.05(-0.53%)
Jun 19, 2019 9.090 9.360 9.030 9.350 53,661 +0.24(+2.63%)
Jun 18, 2019 9.150 9.340 9.040 9.110 112,108 +0.01(+0.11%)
Jun 17, 2019 9.180 9.240 8.970 9.100 69,850 -0.03(-0.33%)
Jun 14, 2019 9.050 9.240 9.050 9.130 53,700 +0.02(+0.22%)
Jun 13, 2019 8.930 9.110 8.930 9.110 76,920 +0.20(+2.24%)
Jun 12, 2019 9.000 9.120 8.880 8.910 87,861 -0.13(-1.44%)
Jun 11, 2019 9.220 9.242 8.950 9.040 111,808 -0.07(-0.77%)
Jun 10, 2019 8.860 9.188 8.850 9.110 106,815 +0.26(+2.94%)
Jun 07, 2019 8.820 9.040 8.820 8.850 65,200 +0.04(+0.45%)
Jun 06, 2019 9.100 9.100 8.710 8.810 82,587 -0.34(-3.72%)
Jun 05, 2019 9.330 9.365 9.100 9.150 104,332 -0.18(-1.93%)
Jun 04, 2019 9.370 9.580 9.220 9.330 179,259 -0.04(-0.43%)
Jun 03, 2019 9.150 9.410 9.135 9.370 247,812 +0.17(+1.85%)
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%)
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.