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 (%)
Mar 29, 2018 9.100 9.100 9.100 0 +0.05(+0.55%)
Mar 28, 2018 8.900 9.100 8.750 9.050 74,342 +0.20(+2.26%)
Mar 27, 2018 9.100 9.200 8.850 8.850 66,546 -0.25(-2.75%)
Mar 26, 2018 9.000 9.150 8.800 9.100 55,730 +0.15(+1.68%)
Mar 23, 2018 9.100 9.100 8.800 8.950 87,391 -0.05(-0.56%)
Mar 22, 2018 9.000 9.050 8.850 9.000 53,840 +0.00(+0.00%)
Mar 21, 2018 8.900 9.050 8.900 9.000 46,129 +0.15(+1.69%)
Mar 20, 2018 8.900 9.075 8.750 8.850 92,189 -0.05(-0.56%)
Mar 19, 2018 8.950 9.000 8.750 8.900 43,881 -0.15(-1.66%)
Mar 16, 2018 9.400 9.400 8.950 9.050 171,093 -0.35(-3.72%)
Mar 15, 2018 9.550 9.650 9.400 9.400 33,998 -0.10(-1.05%)
Mar 14, 2018 9.650 9.700 9.500 9.500 48,572 -0.20(-2.06%)
Mar 13, 2018 9.550 9.700 9.519 9.700 35,645 +0.15(+1.57%)
Mar 12, 2018 9.600 9.700 9.500 9.550 41,432 -0.15(-1.55%)
Mar 09, 2018 9.400 9.700 9.400 9.700 51,127 +0.25(+2.65%)
Mar 08, 2018 9.350 9.600 9.350 9.450 75,791 -0.05(-0.53%)
Mar 07, 2018 9.600 9.500 55,060 +0.00(+0.00%)
Mar 06, 2018 9.350 9.600 9.250 9.500 46,150 +0.10(+1.06%)
Mar 05, 2018 9.200 9.500 9.200 9.400 44,877 +0.10(+1.08%)
Mar 02, 2018 9.050 9.400 8.950 9.300 72,092 +0.25(+2.76%)
Mar 01, 2018 8.800 9.050 8.700 9.050 69,002 +0.20(+2.26%)
Feb 28, 2018 8.900 9.000 8.825 8.850 103,664 +0.00(+0.00%)
Feb 27, 2018 9.050 9.250 8.850 8.850 49,214 -0.25(-2.75%)
Feb 26, 2018 9.100 9.250 9.000 9.100 59,669 +0.05(+0.55%)
Feb 23, 2018 9.100 9.173 8.950 9.050 32,400 -0.10(-1.09%)
Feb 22, 2018 9.100 9.250 9.100 9.150 25,837 +0.10(+1.10%)
Feb 21, 2018 9.000 9.350 8.950 9.050 83,521 +0.05(+0.56%)
Feb 20, 2018 8.800 9.050 8.775 9.000 105,563 +0.25(+2.86%)
Feb 16, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Feb 15, 2018 8.750 8.900 8.500 8.750 109,558 +0.00(+0.00%)
Feb 14, 2018 8.500 9.095 8.450 8.750 179,347 -0.60(-6.42%)
Feb 13, 2018 9.350 9.517 9.200 9.350 79,044 -0.05(-0.53%)
Feb 12, 2018 9.200 9.425 9.050 9.400 59,138 +0.20(+2.17%)
Feb 09, 2018 9.100 9.350 9.000 9.200 110,183 +0.15(+1.66%)
Feb 08, 2018 9.100 9.250 8.950 9.050 77,448 +0.00(+0.00%)
Feb 07, 2018 9.100 9.350 9.000 9.050 33,902 -0.05(-0.55%)
Feb 06, 2018 9.100 9.250 8.850 9.100 127,300 +0.20(+2.25%)
Feb 05, 2018 9.000 9.050 8.700 8.900 100,451 -0.10(-1.11%)
Feb 02, 2018 9.100 9.150 8.850 9.000 96,517 -0.10(-1.10%)
Feb 01, 2018 9.100 9.150 8.900 9.100 48,572 +0.00(+0.00%)
Jan 31, 2018 9.000 9.200 8.905 9.100 72,300 +0.10(+1.11%)
Jan 30, 2018 9.000 9.000 9.000 9.000 52,131 -0.05(-0.55%)
Jan 29, 2018 9.050 9.150 9.000 9.050 60,093 +0.05(+0.56%)
Jan 26, 2018 9.050 9.100 8.975 9.000 95,403 -0.05(-0.55%)
Jan 25, 2018 9.100 9.150 8.950 9.050 85,758 -0.05(-0.55%)
Jan 24, 2018 9.050 9.200 8.950 9.100 61,691 +0.05(+0.55%)
Jan 23, 2018 9.050 9.150 9.000 9.050 38,508 +0.00(+0.00%)
Jan 22, 2018 9.200 9.350 9.050 9.050 81,286 -0.10(-1.09%)
Jan 19, 2018 9.050 9.300 9.000 9.150 96,388 +0.05(+0.55%)
Jan 18, 2018 9.150 9.250 9.000 9.100 26,617 -0.10(-1.09%)
Jan 17, 2018 9.100 9.250 8.950 9.200 48,663 +0.15(+1.66%)
Jan 16, 2018 9.500 9.550 9.000 9.050 90,406 -0.40(-4.23%)
Jan 12, 2018 9.450 9.450 9.450 0 +0.30(+3.28%)
Jan 11, 2018 9.000 9.153 8.900 9.150 98,177 +0.10(+1.10%)
Jan 10, 2018 9.050 9.100 9.000 9.050 19,606 -0.05(-0.55%)
Jan 09, 2018 9.250 9.250 8.950 9.100 56,287 -0.05(-0.55%)
Jan 08, 2018 9.100 9.150 8.900 9.150 31,461 +0.15(+1.67%)
Jan 05, 2018 9.000 9.250 9.000 9.000 60,633 +0.00(+0.00%)
Jan 04, 2018 9.000 9.150 8.950 9.000 39,764 +0.00(+0.00%)
Jan 03, 2018 8.950 9.100 8.850 9.000 87,139 +0.05(+0.56%)
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.