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 28, 2014 44.99 46.00 44.36 45.38 776,510 +0.59(+1.32%)
Feb 27, 2014 42.75 45.23 42.25 44.79 856,459 +2.54(+6.01%)
Feb 26, 2014 42.17 42.93 41.27 42.25 461,840 +0.35(+0.84%)
Feb 25, 2014 40.83 42.48 40.78 41.90 579,092 +1.10(+2.70%)
Feb 24, 2014 40.70 41.00 40.30 40.80 359,816 +0.14(+0.34%)
Feb 21, 2014 40.00 40.97 39.60 40.66 726,768 +0.64(+1.60%)
Feb 20, 2014 40.32 41.00 39.70 40.02 401,600 -0.15(-0.37%)
Feb 19, 2014 40.49 40.49 39.80 40.17 540,653 -0.59(-1.45%)
Feb 18, 2014 39.50 41.03 39.20 40.76 584,903 +1.38(+3.50%)
Feb 14, 2014 40.01 39.38 39.38 39.38 449,800 -0.62(-1.55%)
Feb 13, 2014 38.69 40.59 38.08 40.00 775,667 +0.99(+2.54%)
Feb 12, 2014 40.27 40.34 38.79 39.01 518,241 -0.70(-1.76%)
Feb 11, 2014 40.00 40.31 38.15 39.71 1,623,367 -1.61(-3.90%)
Feb 10, 2014 41.37 42.14 41.15 41.32 339,015 -0.20(-0.48%)
Feb 07, 2014 43.26 43.59 37.87 41.52 1,325,536 +1.45(+3.62%)
Feb 06, 2014 39.82 41.44 39.59 40.07 347,788 +0.43(+1.08%)
Feb 05, 2014 41.14 41.84 38.79 39.64 314,177 -1.76(-4.25%)
Feb 04, 2014 41.35 42.37 40.62 41.40 329,542 +0.09(+0.22%)
Feb 03, 2014 43.38 44.02 41.09 41.31 330,690 -2.06(-4.75%)
Jan 31, 2014 42.97 44.96 42.97 43.37 326,045 -0.25(-0.57%)
Jan 30, 2014 44.32 44.32 43.28 43.62 209,605 -0.21(-0.48%)
Jan 29, 2014 45.71 46.10 43.45 43.83 203,784 -2.27(-4.92%)
Jan 28, 2014 45.80 47.25 45.53 46.10 168,015 +0.60(+1.32%)
Jan 27, 2014 46.48 47.04 44.47 45.50 222,574 -0.96(-2.07%)
Jan 24, 2014 45.99 46.60 45.03 46.46 210,809 +0.10(+0.22%)
Jan 23, 2014 45.00 46.50 43.85 46.36 289,482 +1.00(+2.20%)
Jan 22, 2014 46.00 46.42 45.18 45.36 247,655 -0.63(-1.37%)
Jan 21, 2014 48.70 49.75 45.86 45.99 499,743 -2.24(-4.64%)
Jan 17, 2014 45.99 48.23 48.23 48.23 650,500 +2.29(+4.98%)
Jan 16, 2014 43.83 46.21 43.56 45.94 389,751 +1.72(+3.89%)
Jan 15, 2014 45.72 46.22 43.27 44.22 487,730 -1.50(-3.28%)
Jan 14, 2014 42.71 46.30 42.49 45.72 618,275 -0.43(-0.93%)
Jan 13, 2014 46.51 46.90 45.27 46.15 422,935 -0.29(-0.62%)
Jan 10, 2014 44.36 46.82 43.41 46.44 539,768 +2.55(+5.81%)
Jan 09, 2014 42.33 44.60 41.74 43.89 366,535 +1.53(+3.61%)
Jan 08, 2014 42.96 43.50 41.62 42.36 326,161 -0.64(-1.49%)
Jan 07, 2014 40.67 43.35 40.59 43.00 547,263 +2.39(+5.89%)
Jan 06, 2014 41.41 41.74 40.05 40.61 319,309 -0.39(-0.95%)
Jan 03, 2014 41.17 42.13 40.67 41.00 384,341 +0.00(+0.00%)
Jan 02, 2014 41.44 41.68 40.57 41.00 232,626 -0.71(-1.70%)
Dec 31, 2013 40.62 41.71 41.71 41.71 130,300 +1.08(+2.66%)
Dec 30, 2013 41.50 41.50 40.38 40.63 176,273 -0.96(-2.31%)
Dec 27, 2013 43.21 43.21 41.10 41.59 220,151 -1.42(-3.30%)
Dec 26, 2013 43.45 43.57 41.54 43.01 205,679 -0.09(-0.21%)
Dec 24, 2013 42.74 43.10 42.11 43.10 59,310 +0.14(+0.33%)
Dec 23, 2013 42.88 44.08 41.53 42.96 250,195 +0.41(+0.96%)
Dec 20, 2013 40.99 42.84 39.80 42.55 606,775 +1.73(+4.24%)
Dec 19, 2013 38.89 41.09 38.60 40.82 329,153 +1.87(+4.80%)
Dec 18, 2013 38.89 39.15 38.19 38.95 146,811 +0.01(+0.03%)
Dec 17, 2013 37.90 40.45 37.65 38.94 323,947 +1.02(+2.69%)
Dec 16, 2013 37.99 38.54 37.57 37.92 124,996 +0.14(+0.37%)
Dec 13, 2013 37.48 38.19 36.68 37.78 174,237 +0.34(+0.91%)
Dec 12, 2013 38.40 38.40 37.13 37.44 206,787 -0.77(-2.02%)
Dec 11, 2013 39.00 39.13 38.00 38.21 94,517 -0.86(-2.20%)
Dec 10, 2013 38.57 39.90 38.57 39.07 92,462 +0.30(+0.77%)
Dec 09, 2013 39.52 39.83 37.90 38.77 154,769 -0.92(-2.32%)
Dec 06, 2013 37.89 40.70 37.60 39.69 590,461 +2.48(+6.66%)
Dec 05, 2013 36.06 37.52 35.68 37.21 225,867 +0.97(+2.68%)
Dec 04, 2013 35.74 36.99 35.30 36.24 277,242 +0.09(+0.25%)
Dec 03, 2013 34.39 36.25 34.31 36.15 254,200 +1.80(+5.24%)
Dec 02, 2013 34.26 34.71 33.98 34.35 331,033 +0.02(+0.06%)
Nov 29, 2013 34.20 34.42 33.72 34.33 118,106 +0.10(+0.29%)
Nov 27, 2013 34.38 34.86 33.69 34.23 135,455 -0.01(-0.03%)
Nov 26, 2013 34.00 34.50 33.70 34.24 283,086 +0.12(+0.35%)
Nov 25, 2013 34.60 34.66 33.70 34.12 168,634 -0.54(-1.56%)
Nov 22, 2013 34.76 35.10 34.01 34.66 124,784 -0.45(-1.28%)
Nov 21, 2013 35.22 35.71 34.63 35.11 186,145 -0.20(-0.57%)
Nov 20, 2013 34.68 35.35 33.78 35.31 301,999 +0.68(+1.96%)
Nov 19, 2013 34.50 34.96 33.32 34.63 734,073 -0.44(-1.25%)
Nov 18, 2013 36.95 36.95 34.79 35.07 279,386 -1.74(-4.73%)
Nov 15, 2013 36.83 37.26 35.88 36.81 305,839 -0.09(-0.24%)
Nov 14, 2013 38.19 38.22 36.52 36.90 190,748 -0.21(-0.57%)
Nov 12, 2013 35.50 37.30 35.50 37.11 329,004 +1.72(+4.86%)
Nov 11, 2013 36.16 36.62 35.03 35.39 243,137 -0.84(-2.32%)
Nov 08, 2013 36.00 37.08 35.23 36.23 304,135 +0.13(+0.36%)
Nov 07, 2013 39.15 39.15 35.82 36.10 354,194 -3.06(-7.81%)
Nov 06, 2013 36.41 39.73 35.24 39.16 3,315,220 +4.54(+13.11%)
Nov 05, 2013 33.45 35.18 32.34 34.62 599,681 +0.90(+2.67%)
Nov 04, 2013 35.12 35.33 33.51 33.72 224,250 -1.40(-3.99%)
Nov 01, 2013 34.80 35.21 33.76 35.12 150,020 +0.26(+0.75%)
Oct 31, 2013 34.05 35.32 34.01 34.86 92,980 +0.69(+2.02%)
Oct 30, 2013 36.73 36.74 33.93 34.17 307,037 -2.69(-7.30%)
Oct 29, 2013 34.00 37.63 32.27 36.86 591,151 -0.70(-1.86%)
Oct 28, 2013 38.25 38.25 36.36 37.56 223,280 -0.89(-2.31%)
Oct 25, 2013 37.58 38.78 37.57 38.45 116,833 +1.02(+2.73%)
Oct 24, 2013 36.98 37.69 36.88 37.43 54,370 +0.63(+1.71%)
Oct 23, 2013 35.60 37.60 35.42 36.80 119,686 +0.96(+2.68%)
Oct 22, 2013 36.76 37.22 34.34 35.84 229,581 -0.68(-1.86%)
Oct 21, 2013 38.19 38.64 36.27 36.52 123,474 -1.69(-4.42%)
Oct 18, 2013 39.69 40.91 37.81 38.21 201,542 -1.01(-2.58%)
Oct 17, 2013 37.59 39.51 37.00 39.22 156,869 +1.65(+4.39%)
Oct 16, 2013 36.98 38.12 36.53 37.57 143,823 +0.84(+2.29%)
Oct 15, 2013 36.28 37.32 36.28 36.73 89,971 +0.52(+1.44%)
Oct 14, 2013 35.92 36.69 35.38 36.21 64,906 -0.18(-0.49%)
Oct 11, 2013 35.20 36.61 35.20 36.39 90,661 +1.52(+4.36%)
Oct 10, 2013 33.75 35.30 33.38 34.87 136,922 +1.83(+5.54%)
Oct 09, 2013 32.92 33.48 31.90 33.04 170,223 -0.17(-0.51%)
Oct 08, 2013 36.06 36.39 32.51 33.21 226,106 -2.93(-8.11%)
Oct 07, 2013 36.50 36.60 36.05 36.14 59,075 -0.76(-2.06%)
Oct 04, 2013 36.48 37.30 36.48 36.90 91,216 +0.53(+1.46%)
Oct 03, 2013 36.86 37.39 36.01 36.37 139,805 -0.72(-1.94%)
Oct 02, 2013 37.00 37.41 36.05 37.09 204,233 -0.24(-0.64%)
Oct 01, 2013 36.63 38.14 36.63 37.33 117,229 +0.11(+0.30%)
Sep 27, 2013 37.26 38.57 36.68 37.22 196,045 -0.04(-0.11%)
Sep 26, 2013 40.00 41.25 37.11 37.26 508,027 -2.63(-6.59%)
Sep 25, 2013 35.47 39.90 35.47 39.89 534,649 +4.38(+12.33%)
Sep 24, 2013 33.01 36.34 33.01 35.51 298,014 +2.63(+8.00%)
Sep 23, 2013 33.03 33.64 32.24 32.88 159,152 -0.09(-0.27%)
Sep 20, 2013 33.50 33.74 32.68 32.97 386,035 -0.49(-1.46%)
Sep 19, 2013 34.00 34.61 33.13 33.46 207,833 -0.51(-1.50%)
Sep 18, 2013 33.90 34.23 33.38 33.97 144,487 +0.01(+0.03%)
Sep 17, 2013 34.19 34.45 33.54 33.96 135,721 -0.36(-1.05%)
Sep 16, 2013 35.47 35.47 33.19 34.32 156,193 -0.33(-0.95%)
Sep 13, 2013 34.71 34.90 33.45 34.65 104,260 -0.17(-0.49%)
Sep 12, 2013 35.01 35.59 33.66 34.82 118,391 -0.20(-0.57%)
Sep 11, 2013 33.46 35.20 32.89 35.02 147,537 +1.41(+4.20%)
Sep 10, 2013 33.06 33.70 32.33 33.61 132,856 +0.90(+2.75%)
Sep 09, 2013 31.28 33.27 31.20 32.71 290,310 +1.97(+6.41%)
Sep 06, 2013 31.56 31.56 30.67 30.74 121,383 -0.66(-2.10%)
Sep 05, 2013 31.52 31.76 30.88 31.40 95,309 -0.09(-0.29%)
Sep 04, 2013 31.06 32.10 30.95 31.49 204,002 +0.50(+1.61%)
Sep 03, 2013 31.20 31.59 30.75 30.99 117,943 +0.37(+1.21%)
Aug 30, 2013 32.00 32.29 30.16 30.62 304,059 -1.45(-4.52%)
Aug 29, 2013 32.88 32.98 32.06 32.07 131,898 -0.89(-2.70%)
Aug 28, 2013 33.00 33.64 32.05 32.96 123,054 +0.03(+0.09%)
Aug 27, 2013 34.13 34.39 32.79 32.93 246,199 -2.43(-6.87%)
Aug 26, 2013 34.03 35.69 34.03 35.36 207,854 +1.46(+4.31%)
Aug 23, 2013 32.68 34.69 32.68 33.90 289,457 +1.42(+4.37%)
Aug 22, 2013 30.31 32.97 30.31 32.48 276,102 +2.15(+7.09%)
Aug 21, 2013 29.76 30.72 29.59 30.33 121,931 +0.42(+1.40%)
Aug 20, 2013 29.57 30.39 28.25 29.91 197,629 +0.44(+1.49%)
Aug 19, 2013 30.20 31.45 29.22 29.47 274,320 -0.71(-2.35%)
Aug 16, 2013 27.85 30.26 27.85 30.18 232,514 +2.52(+9.11%)
Aug 15, 2013 28.48 28.49 27.31 27.66 240,488 -1.10(-3.82%)
Aug 14, 2013 30.25 30.25 28.38 28.76 456,453 -1.39(-4.61%)
Aug 13, 2013 29.07 30.45 29.00 30.15 826,990 +2.11(+7.52%)
Aug 12, 2013 24.72 28.07 24.72 28.04 435,904 +3.04(+12.16%)
Aug 09, 2013 24.09 25.39 24.07 25.00 408,583 +1.22(+5.13%)
Aug 08, 2013 21.80 24.12 21.35 23.78 463,112 +3.92(+19.74%)
Aug 07, 2013 19.70 19.86 19.43 19.86 66,677 +0.03(+0.15%)
Aug 06, 2013 20.48 20.62 19.21 19.83 82,690 -0.62(-3.03%)
Aug 05, 2013 20.03 20.55 20.01 20.45 54,017 +0.42(+2.10%)
Aug 02, 2013 19.46 20.14 19.39 20.03 52,616 +0.50(+2.56%)
Aug 01, 2013 19.76 19.84 19.31 19.53 44,327 -0.11(-0.56%)
Jul 31, 2013 19.89 19.89 19.58 19.64 62,189 -0.13(-0.66%)
Jul 30, 2013 19.58 19.85 19.38 19.77 69,604 +0.35(+1.80%)
Jul 29, 2013 19.70 19.80 19.21 19.42 30,452 -0.28(-1.42%)
Jul 26, 2013 19.32 19.78 18.89 19.70 128,047 +0.26(+1.34%)
Jul 25, 2013 18.58 19.46 18.42 19.44 296,051 +0.92(+4.97%)
Jul 24, 2013 18.40 18.59 18.25 18.52 386,554 +0.27(+1.48%)
Jul 23, 2013 18.16 18.45 18.09 18.25 27,891 +0.10(+0.55%)
Jul 22, 2013 17.88 18.45 17.87 18.15 23,253 +0.28(+1.57%)
Jul 19, 2013 17.45 18.49 17.41 17.87 122,151 +0.24(+1.36%)
Jul 18, 2013 17.62 17.73 17.41 17.63 49,775 +0.09(+0.51%)
Jul 17, 2013 17.34 17.84 17.01 17.54 73,609 +0.22(+1.27%)
Jul 16, 2013 17.75 17.75 17.02 17.32 53,024 -0.45(-2.53%)
Jul 15, 2013 17.67 18.10 17.65 17.77 209,010 +0.11(+0.62%)
Jul 12, 2013 17.30 17.67 17.06 17.66 77,091 +0.31(+1.79%)
Jul 11, 2013 16.87 17.35 16.85 17.35 72,320 +0.62(+3.71%)
Jul 10, 2013 16.36 16.83 16.23 16.73 93,779 +0.44(+2.70%)
Jul 09, 2013 15.85 16.39 15.76 16.29 27,015 +0.46(+2.91%)
Jul 08, 2013 15.71 15.91 15.61 15.83 30,989 +0.22(+1.41%)
Jul 05, 2013 16.10 16.10 15.16 15.61 93,235 -0.42(-2.62%)
Jul 03, 2013 16.03 16.09 15.90 16.03 22,561 -0.02(-0.12%)
Jul 02, 2013 16.17 16.47 15.93 16.05 74,704 -0.17(-1.05%)
Jul 01, 2013 15.87 16.46 15.70 16.22 63,723 +0.49(+3.12%)
Jun 28, 2013 15.43 16.16 15.20 15.73 745,875 +0.99(+6.72%)
Jun 26, 2013 15.13 15.22 14.56 14.74 93,771 -0.18(-1.21%)
Jun 25, 2013 14.49 15.12 14.49 14.92 100,353 +0.49(+3.40%)
Jun 24, 2013 14.84 14.84 14.25 14.43 178,527 -0.57(-3.80%)
Jun 21, 2013 15.58 15.61 15.00 15.00 116,881 -0.50(-3.23%)
Jun 20, 2013 15.79 15.86 15.41 15.50 58,180 -0.28(-1.77%)
Jun 19, 2013 15.98 15.98 15.78 15.78 24,073 -0.14(-0.88%)
Jun 18, 2013 15.90 15.96 15.70 15.92 149,944 +0.09(+0.57%)
Jun 17, 2013 15.99 16.34 15.75 15.83 350,739 +0.38(+2.46%)
Jun 14, 2013 15.59 15.69 15.31 15.45 71,357 -0.17(-1.09%)
Jun 13, 2013 15.83 15.83 15.50 15.62 115,866 -0.21(-1.33%)
Jun 12, 2013 16.32 16.35 15.43 15.83 253,605 -0.46(-2.82%)
Jun 11, 2013 16.35 16.51 16.11 16.29 139,424 -0.21(-1.27%)
Jun 10, 2013 16.64 16.64 16.44 16.50 109,129 -0.06(-0.36%)
Jun 07, 2013 16.31 16.79 16.31 16.56 213,873 +0.20(+1.22%)
Jun 06, 2013 16.65 16.65 16.12 16.36 202,094 -0.32(-1.92%)
Jun 05, 2013 16.78 17.01 16.65 16.68 56,580 -0.34(-2.00%)
Jun 04, 2013 17.47 17.47 16.81 17.02 88,025 -0.09(-0.53%)
Jun 03, 2013 17.09 17.11 16.80 17.11 107,863 +0.11(+0.65%)
May 31, 2013 17.00 17.30 16.80 17.00 198,116 -0.07(-0.41%)
May 30, 2013 16.99 17.50 16.89 17.07 122,888 +0.07(+0.41%)
May 29, 2013 17.69 17.69 16.64 17.00 393,419 -0.78(-4.39%)
May 28, 2013 18.72 18.72 17.65 17.78 423,452 -0.91(-4.87%)
May 24, 2013 18.88 18.88 18.33 18.69 500,390 +0.25(+1.36%)
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.