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 (%)
Dec 31, 2019 9.080 9.125 9.040 9.040 64,800 -0.04(-0.44%)
Dec 30, 2019 9.060 9.110 8.890 9.080 75,405 +0.04(+0.44%)
Dec 27, 2019 9.050 9.100 8.980 9.040 63,500 +0.00(+0.00%)
Dec 26, 2019 9.160 9.250 9.020 9.040 44,074 -0.12(-1.31%)
Dec 24, 2019 9.180 9.260 9.110 9.160 20,900 +0.01(+0.11%)
Dec 23, 2019 8.930 9.170 8.780 9.150 140,485 +0.19(+2.12%)
Dec 20, 2019 9.090 9.130 8.910 8.960 192,100 -0.12(-1.32%)
Dec 19, 2019 9.080 9.190 9.000 9.080 81,976 +0.00(+0.00%)
Dec 18, 2019 9.050 9.160 9.020 9.080 58,779 -0.01(-0.11%)
Dec 17, 2019 9.220 9.280 9.080 9.090 83,593 -0.15(-1.62%)
Dec 16, 2019 9.300 9.360 9.175 9.240 127,017 -0.03(-0.32%)
Dec 13, 2019 9.220 9.330 9.140 9.270 81,500 +0.02(+0.22%)
Dec 12, 2019 9.230 9.360 9.110 9.250 108,743 +0.02(+0.22%)
Dec 11, 2019 9.300 9.300 9.145 9.230 63,268 -0.04(-0.43%)
Dec 10, 2019 9.310 9.350 9.230 9.270 88,246 -0.03(-0.32%)
Dec 09, 2019 9.150 9.400 9.150 9.300 109,417 +0.09(+0.98%)
Dec 06, 2019 9.200 9.300 9.050 9.210 134,200 +0.10(+1.10%)
Dec 05, 2019 9.180 9.240 9.090 9.110 101,378 -0.03(-0.33%)
Dec 04, 2019 9.170 9.235 9.050 9.140 133,280 +0.02(+0.22%)
Dec 03, 2019 8.980 9.225 8.840 9.120 173,050 +0.03(+0.33%)
Dec 02, 2019 9.510 9.580 8.960 9.090 363,163 -0.40(-4.21%)
Nov 29, 2019 9.540 9.580 9.380 9.490 86,200 -0.04(-0.42%)
Nov 27, 2019 9.290 9.775 9.220 9.530 266,600 +0.29(+3.14%)
Nov 26, 2019 9.080 9.480 9.080 9.240 335,756 +0.18(+1.99%)
Nov 25, 2019 9.050 9.260 9.050 9.060 330,628 +0.06(+0.67%)
Nov 22, 2019 9.080 9.150 8.990 9.000 228,400 +0.00(+0.00%)
Nov 21, 2019 8.960 9.130 8.960 9.000 112,134 +0.03(+0.33%)
Nov 20, 2019 9.010 9.250 8.970 8.970 219,342 -0.03(-0.33%)
Nov 19, 2019 9.030 9.300 8.990 9.000 233,195 +0.00(+0.00%)
Nov 18, 2019 8.920 9.050 8.870 9.000 66,400 +0.03(+0.33%)
Nov 15, 2019 9.020 9.080 8.890 8.970 61,300 -0.02(-0.22%)
Nov 14, 2019 8.980 9.210 8.970 8.990 78,474 -0.01(-0.11%)
Nov 13, 2019 8.810 9.150 8.800 9.000 132,011 +0.14(+1.58%)
Nov 12, 2019 8.980 9.050 8.850 8.860 68,479 -0.14(-1.56%)
Nov 11, 2019 9.390 9.420 8.942 9.000 338,361 -0.47(-4.96%)
Nov 08, 2019 9.320 9.520 9.225 9.470 54,100 +0.13(+1.39%)
Nov 07, 2019 9.730 9.787 9.250 9.340 138,125 -0.18(-1.89%)
Nov 06, 2019 9.700 9.805 9.490 9.520 137,456 -0.25(-2.56%)
Nov 05, 2019 9.590 10.04 9.500 9.770 301,321 +0.23(+2.41%)
Nov 04, 2019 9.460 9.580 9.360 9.540 81,124 +0.18(+1.92%)
Nov 01, 2019 9.420 9.480 9.320 9.360 48,000 -0.05(-0.53%)
Oct 31, 2019 9.300 9.410 9.040 9.410 58,543 +0.09(+0.97%)
Oct 30, 2019 9.250 9.400 9.160 9.320 31,844 +0.07(+0.76%)
Oct 29, 2019 9.270 9.360 9.230 9.250 68,992 -0.06(-0.64%)
Oct 28, 2019 9.290 9.390 9.250 9.310 47,493 +0.05(+0.54%)
Oct 25, 2019 9.350 9.420 9.250 9.260 42,500 -0.11(-1.17%)
Oct 24, 2019 9.330 9.470 9.250 9.370 52,242 +0.03(+0.32%)
Oct 23, 2019 9.160 9.410 9.107 9.340 51,423 +0.14(+1.52%)
Oct 22, 2019 9.390 9.390 9.150 9.200 39,698 -0.20(-2.13%)
Oct 21, 2019 9.470 9.510 9.260 9.400 76,845 +0.02(+0.21%)
Oct 18, 2019 9.250 9.420 9.230 9.380 42,900 +0.04(+0.43%)
Oct 17, 2019 9.250 9.350 9.140 9.340 57,755 +0.20(+2.19%)
Oct 16, 2019 9.110 9.210 9.040 9.140 33,835 +0.02(+0.22%)
Oct 15, 2019 8.980 9.270 8.980 9.120 35,678 +0.14(+1.56%)
Oct 14, 2019 8.830 9.000 8.810 8.980 32,040 +0.09(+1.01%)
Oct 11, 2019 8.900 9.070 8.890 8.890 74,600 +0.09(+1.02%)
Oct 10, 2019 9.080 9.080 8.785 8.800 41,066 -0.19(-2.11%)
Oct 09, 2019 9.150 9.150 8.960 8.990 38,465 -0.09(-0.99%)
Oct 08, 2019 9.150 9.180 9.000 9.080 41,500 -0.12(-1.30%)
Oct 07, 2019 9.140 9.280 9.100 9.200 30,186 +0.04(+0.44%)
Oct 04, 2019 8.890 9.160 8.890 9.160 55,000 +0.26(+2.92%)
Oct 03, 2019 8.900 9.020 8.720 8.900 82,595 -0.05(-0.56%)
Oct 02, 2019 9.020 9.020 8.870 8.950 53,215 -0.15(-1.65%)
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.