Channeladvisor Corp (NY: ECOM )

14.62 -0.06 (-0.41%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 15.15 15.19 14.68 14.68 214,213 +0.17(+1.17%)
Jun 27, 2022 14.93 14.93 14.34 14.51 187,306 -0.23(-1.56%)
Jun 24, 2022 15.02 15.12 14.70 14.74 869,568 -0.16(-1.07%)
Jun 23, 2022 14.70 14.93 14.50 14.90 217,107 +0.24(+1.64%)
Jun 22, 2022 14.44 15.02 14.44 14.66 352,330 -0.10(-0.68%)
Jun 21, 2022 14.35 14.82 14.29 14.76 272,027 +0.48(+3.36%)
Jun 17, 2022 13.80 14.41 13.80 14.28 317,759 +0.51(+3.70%)
Jun 16, 2022 13.96 14.12 13.56 13.77 306,512 -0.60(-4.18%)
Jun 15, 2022 13.86 14.49 13.77 14.37 219,792 +0.64(+4.66%)
Jun 14, 2022 13.92 14.07 13.21 13.73 325,447 -0.18(-1.29%)
Jun 13, 2022 13.75 14.16 13.29 13.91 366,665 -0.34(-2.39%)
Jun 10, 2022 14.03 14.45 14.03 14.25 308,225 -0.09(-0.63%)
Jun 09, 2022 14.58 14.58 14.09 14.34 295,467 -0.33(-2.25%)
Jun 08, 2022 14.64 14.81 14.43 14.67 194,180 -0.11(-0.74%)
Jun 07, 2022 14.24 14.92 14.16 14.78 204,503 +0.43(+3.00%)
Jun 06, 2022 14.66 14.84 14.31 14.35 209,772 -0.13(-0.90%)
Jun 03, 2022 14.43 14.57 13.98 14.48 345,605 -0.24(-1.63%)
Jun 02, 2022 13.99 14.77 13.99 14.72 297,763 +0.53(+3.74%)
Jun 01, 2022 13.90 14.41 13.88 14.19 218,682 +0.54(+3.96%)
May 31, 2022 13.79 14.07 13.61 13.65 758,758 -0.23(-1.66%)
May 27, 2022 13.44 14.00 13.40 13.88 190,810 +0.53(+3.97%)
May 26, 2022 13.38 13.79 13.33 13.35 198,627 +0.09(+0.68%)
May 25, 2022 12.74 13.42 12.74 13.26 223,812 +0.35(+2.71%)
May 24, 2022 13.13 13.35 12.75 12.91 241,883 -0.44(-3.30%)
May 23, 2022 13.31 13.35 12.61 13.35 248,152 +0.10(+0.75%)
May 20, 2022 13.24 13.25 12.94 13.25 308,607 +0.28(+2.16%)
May 19, 2022 12.54 13.28 12.47 12.97 262,488 +0.32(+2.53%)
May 18, 2022 12.80 13.06 12.47 12.65 207,632 -0.47(-3.58%)
May 17, 2022 12.99 13.24 12.89 13.12 262,199 +0.32(+2.50%)
May 16, 2022 12.80 12.94 12.51 12.80 238,723 -0.01(-0.08%)
May 13, 2022 12.84 13.01 12.60 12.81 270,872 +0.14(+1.10%)
May 12, 2022 11.89 13.00 11.89 12.67 252,974 +0.66(+5.50%)
May 11, 2022 12.79 12.95 11.91 12.01 368,945 -0.96(-7.40%)
May 10, 2022 13.76 13.93 12.73 12.97 300,398 -0.57(-4.21%)
May 09, 2022 12.49 13.75 12.49 13.54 305,074 +0.74(+5.78%)
May 06, 2022 12.82 13.31 12.48 12.80 569,321 -0.91(-6.64%)
May 05, 2022 14.37 14.37 13.47 13.71 138,397 -0.91(-6.22%)
May 04, 2022 14.27 14.68 13.83 14.62 250,824 +0.36(+2.52%)
May 03, 2022 14.51 14.78 14.12 14.26 193,264 -0.25(-1.72%)
May 02, 2022 14.38 14.74 14.27 14.51 506,929 +0.00(+0.00%)
Apr 29, 2022 14.30 14.63 14.30 14.51 247,804 +0.10(+0.69%)
Apr 28, 2022 14.19 14.49 13.88 14.41 94,291 +0.56(+4.04%)
Apr 27, 2022 14.08 14.36 13.79 13.85 137,199 -0.29(-2.05%)
Apr 26, 2022 14.43 14.46 14.04 14.14 176,392 -0.50(-3.42%)
Apr 25, 2022 14.12 14.72 14.12 14.64 170,896 +0.38(+2.66%)
Apr 22, 2022 14.59 14.91 14.23 14.26 172,742 -0.35(-2.40%)
Apr 21, 2022 15.48 15.58 14.53 14.61 180,830 -0.65(-4.26%)
Apr 20, 2022 15.54 15.54 15.26 15.26 199,764 -0.20(-1.29%)
Apr 19, 2022 15.31 15.75 15.31 15.46 143,051 +0.07(+0.45%)
Apr 18, 2022 15.00 15.52 14.97 15.39 281,937 +0.38(+2.53%)
Apr 14, 2022 15.50 15.54 15.00 15.01 294,989 -0.40(-2.60%)
Apr 13, 2022 15.51 15.75 15.34 15.41 253,202 -0.14(-0.90%)
Apr 12, 2022 15.73 16.06 15.49 15.55 340,874 +0.06(+0.39%)
Apr 11, 2022 15.53 16.01 15.44 15.49 141,780 -0.15(-0.96%)
Apr 08, 2022 15.44 16.16 15.40 15.64 313,720 +0.14(+0.90%)
Apr 07, 2022 15.50 15.82 15.40 15.50 1,084,555 -0.01(-0.06%)
Apr 06, 2022 15.99 16.07 15.50 15.51 143,369 -0.75(-4.61%)
Apr 05, 2022 16.64 16.85 16.20 16.26 129,198 -0.37(-2.22%)
Apr 04, 2022 16.31 16.65 16.31 16.63 134,729 +0.31(+1.90%)
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.