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 31, 2020 7.040 7.260 6.880 7.260 240,765 +0.10(+1.40%)
Mar 30, 2020 6.760 7.200 6.650 7.160 112,805 +0.60(+9.15%)
Mar 27, 2020 6.760 6.880 6.520 6.560 80,800 -0.55(-7.74%)
Mar 26, 2020 7.180 7.460 6.870 7.110 104,953 -0.07(-0.97%)
Mar 25, 2020 7.760 7.830 7.130 7.180 551,253 -0.25(-3.36%)
Mar 24, 2020 6.320 7.430 6.250 7.430 278,410 +1.61(+27.66%)
Mar 23, 2020 5.500 5.870 5.280 5.820 107,423 +0.33(+6.01%)
Mar 20, 2020 5.610 5.890 5.390 5.490 230,000 -0.12(-2.14%)
Mar 19, 2020 4.610 5.790 4.390 5.610 282,385 +0.90(+19.11%)
Mar 18, 2020 5.580 5.760 4.680 4.710 188,011 -0.89(-15.89%)
Mar 17, 2020 5.070 5.600 4.880 5.600 203,429 +0.64(+12.90%)
Mar 16, 2020 5.700 5.870 4.640 4.960 333,523 -1.23(-19.87%)
Mar 13, 2020 6.100 6.190 5.680 6.190 197,900 +0.38(+6.54%)
Mar 12, 2020 6.630 6.689 5.790 5.810 193,905 -1.25(-17.71%)
Mar 11, 2020 7.550 7.600 6.870 7.060 78,689 -0.72(-9.25%)
Mar 10, 2020 8.110 8.160 7.530 7.780 95,860 -0.21(-2.63%)
Mar 09, 2020 7.000 8.340 7.000 7.990 138,161 -0.82(-9.31%)
Mar 06, 2020 8.660 8.850 8.510 8.810 106,300 -0.07(-0.79%)
Mar 05, 2020 9.150 9.210 8.710 8.880 79,232 -0.45(-4.82%)
Mar 04, 2020 9.070 9.370 8.907 9.330 79,233 +0.35(+3.90%)
Mar 03, 2020 9.330 9.330 8.831 8.980 86,144 -0.29(-3.13%)
Mar 02, 2020 9.600 9.600 9.040 9.270 123,738 -0.25(-2.63%)
Feb 28, 2020 9.130 9.520 9.070 9.520 149,300 +0.21(+2.26%)
Feb 27, 2020 9.450 9.620 9.300 9.310 87,468 -0.36(-3.72%)
Feb 26, 2020 9.540 9.700 9.440 9.670 67,089 +0.16(+1.68%)
Feb 25, 2020 9.780 9.800 9.390 9.510 177,525 -0.23(-2.36%)
Feb 24, 2020 9.680 9.780 9.520 9.740 103,519 -0.25(-2.50%)
Feb 21, 2020 10.04 10.16 9.897 9.990 141,200 -0.04(-0.40%)
Feb 20, 2020 10.01 10.22 9.970 10.03 132,928 -0.04(-0.40%)
Feb 19, 2020 10.54 10.63 10.06 10.07 96,975 -0.43(-4.10%)
Feb 18, 2020 10.75 11.10 10.48 10.50 92,674 -0.32(-2.96%)
Feb 14, 2020 11.25 11.26 10.71 10.82 219,600 -0.53(-4.67%)
Feb 13, 2020 11.72 11.88 11.14 11.35 143,654 -0.34(-2.91%)
Feb 12, 2020 10.23 11.70 10.05 11.69 376,023 +1.85(+18.80%)
Feb 11, 2020 9.730 9.870 9.700 9.840 236,289 +0.20(+2.07%)
Feb 10, 2020 9.540 9.640 9.490 9.640 62,841 +0.11(+1.15%)
Feb 07, 2020 9.800 9.840 9.500 9.530 82,000 -0.30(-3.05%)
Feb 06, 2020 9.810 9.910 9.760 9.830 82,840 +0.02(+0.20%)
Feb 05, 2020 9.700 9.840 9.550 9.810 81,863 +0.24(+2.51%)
Feb 04, 2020 9.520 9.740 9.500 9.570 64,939 +0.17(+1.81%)
Feb 03, 2020 9.420 9.510 9.350 9.400 61,611 +0.04(+0.43%)
Jan 31, 2020 9.490 9.510 9.250 9.360 84,900 -0.21(-2.19%)
Jan 30, 2020 9.350 9.580 9.300 9.570 119,108 +0.15(+1.59%)
Jan 29, 2020 9.520 9.540 9.360 9.420 45,232 -0.11(-1.15%)
Jan 28, 2020 9.610 9.780 9.450 9.530 59,781 -0.01(-0.10%)
Jan 27, 2020 9.350 9.640 9.300 9.540 97,230 -0.01(-0.10%)
Jan 24, 2020 9.800 9.800 9.540 9.550 74,900 -0.21(-2.15%)
Jan 23, 2020 9.800 9.820 9.625 9.760 94,638 -0.07(-0.71%)
Jan 22, 2020 9.930 9.930 9.740 9.830 133,162 -0.06(-0.61%)
Jan 21, 2020 10.10 10.14 9.820 9.890 82,401 -0.11(-1.10%)
Jan 17, 2020 10.13 10.20 10.00 10.00 91,200 -0.04(-0.40%)
Jan 16, 2020 9.980 10.15 9.974 10.04 95,069 +0.13(+1.31%)
Jan 15, 2020 9.760 10.06 9.760 9.910 98,208 +0.15(+1.54%)
Jan 14, 2020 9.680 9.790 9.570 9.760 68,884 +0.09(+0.93%)
Jan 13, 2020 9.430 9.720 9.420 9.670 66,255 +0.27(+2.87%)
Jan 10, 2020 9.410 9.460 9.240 9.400 108,800 +0.00(+0.00%)
Jan 09, 2020 9.510 9.700 9.370 9.400 99,441 -0.09(-0.95%)
Jan 08, 2020 9.170 9.650 9.170 9.490 146,176 +0.35(+3.83%)
Jan 07, 2020 9.190 9.340 9.125 9.140 77,489 -0.07(-0.76%)
Jan 06, 2020 9.000 9.230 8.890 9.210 82,663 +0.19(+2.11%)
Jan 03, 2020 9.020 9.140 9.010 9.020 69,900 -0.11(-1.20%)
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.