Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2022				23.09	0	+0.01(+0.04%)
Nov 11, 2022	23.10	23.10	23.06	23.08	857,975	+0.00(+0.00%)
Nov 10, 2022	23.08	23.10	23.07	23.08	350,064	+0.02(+0.09%)
Nov 09, 2022	23.06	23.08	23.06	23.06	220,705	+0.00(+0.00%)
Nov 08, 2022	23.07	23.08	23.06	23.06	250,621	+0.00(+0.00%)
Nov 07, 2022	23.08	23.09	23.05	23.06	501,025	-0.02(-0.09%)
Nov 04, 2022	23.07	23.09	23.04	23.08	535,964	+0.02(+0.09%)
Nov 03, 2022	23.04	23.08	23.04	23.06	325,662	+0.03(+0.13%)
Nov 02, 2022	23.05	23.09	23.03	23.03	615,265	-0.01(-0.04%)
Nov 01, 2022	23.04	23.07	23.03	23.04	256,555	+0.00(+0.00%)
Oct 31, 2022	23.03	23.06	23.03	23.04	208,568	+0.00(+0.00%)
Oct 28, 2022	23.03	23.05	23.03	23.04	237,372	+0.00(+0.00%)
Oct 27, 2022	23.03	23.05	23.03	23.04	291,763	+0.02(+0.09%)
Oct 26, 2022	23.04	23.08	23.02	23.02	276,058	-0.01(-0.04%)
Oct 25, 2022	23.02	23.05	23.02	23.03	387,410	+0.02(+0.09%)
Oct 24, 2022	23.03	23.05	23.01	23.01	368,523	-0.01(-0.04%)
Oct 21, 2022	23.04	23.05	23.02	23.02	382,716	-0.04(-0.17%)
Oct 20, 2022	22.97	23.11	22.97	23.06	819,831	+0.15(+0.65%)
Oct 19, 2022	22.90	22.94	22.86	22.91	494,975	-0.03(-0.13%)
Oct 18, 2022	22.91	22.99	22.91	22.94	289,752	+0.05(+0.22%)
Oct 17, 2022	22.89	22.93	22.86	22.89	423,034	+0.03(+0.13%)
Oct 14, 2022	22.90	22.91	22.86	22.86	257,234	-0.07(-0.31%)
Oct 13, 2022	22.80	22.93	22.73	22.93	347,115	+0.11(+0.48%)
Oct 12, 2022	22.75	22.86	22.71	22.82	576,987	+0.14(+0.62%)
Oct 11, 2022	22.69	22.74	22.67	22.68	726,852	-0.01(-0.04%)
Oct 10, 2022	22.74	22.77	22.66	22.69	422,483	+0.01(+0.04%)
Oct 07, 2022	22.75	22.77	22.68	22.68	439,253	-0.03(-0.13%)
Oct 06, 2022	22.80	22.88	22.71	22.71	414,422	-0.05(-0.22%)
Oct 05, 2022	22.84	22.96	22.76	22.76	701,946	-0.16(-0.70%)
Oct 04, 2022	22.74	22.95	22.74	22.92	652,478	+0.21(+0.92%)
Oct 03, 2022	22.69	22.75	22.61	22.71	469,494	+0.05(+0.22%)
Sep 30, 2022	22.64	22.68	22.63	22.66	636,213	+0.00(+0.00%)
Sep 29, 2022	22.65	22.69	22.63	22.66	429,993	-0.04(-0.18%)
Sep 28, 2022	22.70	22.72	22.61	22.70	697,240	+0.03(+0.13%)
Sep 27, 2022	22.71	22.74	22.66	22.67	496,031	+0.01(+0.04%)
Sep 26, 2022	22.73	22.75	22.64	22.66	691,920	-0.06(-0.26%)
Sep 23, 2022	22.77	22.79	22.72	22.72	2,134,044	-0.06(-0.26%)
Sep 22, 2022	22.79	22.80	22.75	22.78	1,078,871	-0.01(-0.04%)
Sep 21, 2022	22.79	22.80	22.76	22.79	1,169,394	+0.02(+0.09%)
Sep 20, 2022	22.79	22.82	22.77	22.77	781,614	-0.04(-0.18%)
Sep 19, 2022	22.79	22.81	22.77	22.81	734,454	-0.02(-0.09%)
Sep 16, 2022	22.78	22.83	22.76	22.83	1,481,501	+0.02(+0.09%)
Sep 15, 2022	22.76	22.81	22.76	22.81	1,034,603	+0.05(+0.22%)
Sep 14, 2022	22.85	22.88	22.75	22.76	1,822,892	-0.10(-0.44%)
Sep 13, 2022	22.80	22.87	22.80	22.86	2,621,336	+0.06(+0.26%)
Sep 12, 2022	22.93	22.98	22.80	22.80	1,766,198	-0.12(-0.52%)
Sep 09, 2022	22.82	23.00	22.78	22.92	1,070,169	+0.16(+0.70%)
Sep 08, 2022	22.78	22.87	22.76	22.76	3,473,951	-0.01(-0.04%)
Sep 07, 2022	22.81	22.84	22.76	22.77	3,135,554	-0.02(-0.09%)
Sep 06, 2022	22.78	22.84	22.71	22.79	7,593,606	+8.09(+55.03%)
Sep 02, 2022	14.89	14.92	14.63	14.70	126,118	-0.06(-0.41%)
Sep 01, 2022	14.90	14.94	14.50	14.76	121,213	-0.33(-2.19%)
Aug 31, 2022	15.01	15.23	14.88	15.09	471,147	+0.21(+1.41%)
Aug 30, 2022	15.24	15.48	14.80	14.88	168,276	-0.24(-1.59%)
Aug 29, 2022	15.17	15.44	15.10	15.12	128,974	-0.21(-1.37%)
Aug 26, 2022	15.49	15.73	15.29	15.33	196,809	-0.25(-1.60%)
Aug 25, 2022	15.37	15.59	15.26	15.58	91,453	+0.21(+1.37%)
Aug 24, 2022	15.35	15.63	15.26	15.37	122,489	+0.10(+0.65%)
Aug 23, 2022	15.42	15.59	15.26	15.27	150,512	-0.12(-0.78%)
Aug 22, 2022	15.37	15.60	15.21	15.39	149,223	-0.19(-1.22%)
Aug 19, 2022	15.94	15.94	15.47	15.58	158,423	-0.41(-2.56%)
Aug 18, 2022	15.86	16.16	15.83	15.99	107,518	+0.07(+0.44%)
Aug 17, 2022	15.60	15.96	15.60	15.92	143,682	+0.05(+0.32%)
Aug 16, 2022	15.62	15.92	15.53	15.87	118,088	+0.19(+1.21%)
Aug 15, 2022	15.46	15.79	15.46	15.68	102,356	+0.04(+0.26%)
Aug 12, 2022	15.44	15.74	15.44	15.64	136,825	+0.17(+1.10%)
Aug 11, 2022	15.42	15.89	15.35	15.47	159,181	+0.02(+0.13%)
Aug 10, 2022	15.27	16.34	15.00	15.45	181,168	+0.64(+4.32%)
Aug 09, 2022	14.84	15.06	13.82	14.81	344,961	-0.63(-4.08%)
Aug 08, 2022	15.03	15.63	15.03	15.44	367,070	+0.41(+2.73%)
Aug 05, 2022	14.95	15.09	14.83	15.03	78,430	-0.10(-0.66%)
Aug 04, 2022	15.22	15.32	15.01	15.13	77,538	+0.01(+0.07%)
Aug 03, 2022	14.81	15.22	14.80	15.12	119,405	+0.41(+2.79%)
Aug 02, 2022	14.68	14.84	14.60	14.71	133,186	+0.02(+0.14%)
Aug 01, 2022	14.57	14.84	14.50	14.69	294,840	-0.05(-0.34%)
Jul 29, 2022	14.70	14.75	14.16	14.74	211,432	+0.14(+0.96%)
Jul 28, 2022	14.89	15.06	14.52	14.60	199,153	-0.47(-3.12%)
Jul 27, 2022	14.72	15.18	14.72	15.07	85,689	+0.54(+3.72%)
Jul 26, 2022	14.88	14.88	14.26	14.53	108,370	-0.32(-2.15%)
Jul 25, 2022	15.21	15.21	14.78	14.85	82,401	-0.30(-1.98%)
Jul 22, 2022	15.33	15.39	15.00	15.15	85,284	-0.27(-1.75%)
Jul 21, 2022	15.27	15.52	15.20	15.42	117,776	-0.02(-0.13%)
Jul 20, 2022	14.85	15.49	14.66	15.44	143,858	+0.69(+4.68%)
Jul 19, 2022	14.50	14.84	14.50	14.75	371,459	+0.34(+2.36%)
Jul 18, 2022	14.68	14.81	14.25	14.41	101,803	-0.03(-0.21%)
Jul 15, 2022	14.40	14.58	14.23	14.44	222,868	+0.29(+2.05%)
Jul 14, 2022	14.10	14.26	14.04	14.15	72,150	-0.16(-1.12%)
Jul 13, 2022	14.11	14.46	13.99	14.31	177,198	-0.04(-0.28%)
Jul 12, 2022	14.22	14.49	14.10	14.35	107,472	+0.17(+1.20%)
Jul 11, 2022	14.62	14.62	14.06	14.18	84,365	-0.61(-4.12%)
Jul 08, 2022	14.81	14.86	14.51	14.79	85,027	-0.12(-0.80%)
Jul 07, 2022	14.44	14.95	14.44	14.91	82,575	+0.51(+3.54%)
Jul 06, 2022	14.86	14.86	14.38	14.40	133,285	-0.46(-3.10%)
Jul 05, 2022	14.41	14.88	14.23	14.86	122,982	+0.22(+1.50%)
Jul 01, 2022	14.51	14.65	14.31	14.64	117,274	+0.06(+0.41%)
Jun 30, 2022	14.33	14.61	14.09	14.58	145,273	-0.01(-0.07%)
Jun 29, 2022	14.85	15.11	14.47	14.59	224,820	-0.09(-0.61%)
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	14.16	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.

Channeladvisor Corp (NY: ECOM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Channeladvisor Corp (NY: ECOM )

Historical Prices

Sections

Services

Decatur Daily Democrat