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 (%)
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%)
Oct 01, 2019 9.320 9.530 9.060 9.100 48,691 -0.23(-2.47%)
Sep 30, 2019 9.280 9.430 9.100 9.330 58,634 +0.07(+0.76%)
Sep 27, 2019 9.290 9.490 9.225 9.260 76,700 +0.01(+0.11%)
Sep 26, 2019 9.240 9.330 9.170 9.250 71,975 +0.00(+0.00%)
Sep 25, 2019 9.170 9.310 9.140 9.250 82,120 +0.08(+0.87%)
Sep 24, 2019 9.340 9.360 9.110 9.170 98,388 -0.14(-1.50%)
Sep 23, 2019 9.630 9.630 9.300 9.310 54,832 -0.36(-3.72%)
Sep 20, 2019 9.520 9.720 9.500 9.670 143,500 +0.11(+1.15%)
Sep 19, 2019 9.570 9.840 9.480 9.560 71,358 -0.01(-0.10%)
Sep 18, 2019 9.820 9.870 9.520 9.570 67,445 -0.21(-2.15%)
Sep 17, 2019 9.960 9.960 9.620 9.780 66,032 -0.18(-1.81%)
Sep 16, 2019 9.850 10.23 9.850 9.960 84,670 +0.01(+0.10%)
Sep 13, 2019 9.630 10.06 9.630 9.950 105,900 +0.38(+3.97%)
Sep 12, 2019 9.390 9.650 9.320 9.570 103,839 +0.25(+2.68%)
Sep 11, 2019 9.350 9.560 9.085 9.320 154,806 -0.09(-0.96%)
Sep 10, 2019 9.200 9.480 9.180 9.410 79,990 +0.17(+1.84%)
Sep 09, 2019 9.000 9.250 8.940 9.240 80,483 +0.25(+2.78%)
Sep 06, 2019 8.730 9.010 8.694 8.990 73,500 +0.27(+3.10%)
Sep 05, 2019 8.570 8.930 8.480 8.720 91,695 +0.26(+3.07%)
Sep 04, 2019 8.440 8.520 8.410 8.460 47,117 +0.08(+0.95%)
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.