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 (%)
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%)
Jan 02, 2018 9.050 9.050 8.900 8.950 168,935 -0.05(-0.56%)
Dec 29, 2017 9.000 9.000 9.000 0 -0.05(-0.55%)
Dec 28, 2017 9.000 9.050 8.975 9.050 52,681 +0.05(+0.56%)
Dec 27, 2017 9.000 9.200 8.800 9.000 81,100 +0.00(+0.00%)
Dec 26, 2017 8.850 9.050 8.850 9.000 78,632 +0.05(+0.56%)
Dec 22, 2017 9.050 9.050 8.950 8.950 53,432 -0.15(-1.65%)
Dec 21, 2017 9.150 9.300 9.000 9.100 104,525 -0.10(-1.09%)
Dec 20, 2017 9.050 9.250 8.900 9.200 71,153 +0.20(+2.22%)
Dec 19, 2017 9.200 9.300 8.850 9.000 162,052 -0.20(-2.17%)
Dec 18, 2017 9.300 9.450 8.900 9.200 219,894 -0.10(-1.08%)
Dec 15, 2017 9.050 9.600 9.050 9.300 221,122 +0.25(+2.76%)
Dec 14, 2017 8.900 9.100 8.850 9.050 163,609 +0.15(+1.69%)
Dec 13, 2017 8.750 9.100 8.700 8.900 133,353 +0.15(+1.71%)
Dec 12, 2017 8.700 9.050 8.650 8.750 635,078 +0.10(+1.16%)
Dec 11, 2017 8.800 9.050 8.625 8.650 103,162 -0.15(-1.70%)
Dec 08, 2017 9.050 9.195 8.725 8.800 81,999 +0.00(+0.00%)
Dec 07, 2017 8.750 9.350 8.750 286,967 +0.00(+0.00%)
Dec 06, 2017 8.450 8.849 8.450 8.800 583,039 +0.35(+4.14%)
Dec 05, 2017 8.650 8.650 8.375 8.450 403,364 -0.15(-1.74%)
Dec 04, 2017 8.750 8.800 8.450 8.600 158,489 -0.10(-1.15%)
Dec 01, 2017 8.600 8.726 8.400 8.700 180,578 +0.10(+1.16%)
Nov 30, 2017 8.700 8.850 8.550 8.600 182,494 -0.10(-1.15%)
Nov 29, 2017 8.700 8.950 8.500 8.700 594,436 -0.05(-0.57%)
Nov 28, 2017 8.750 8.950 8.600 8.750 219,960 +0.00(+0.00%)
Nov 27, 2017 8.800 8.862 8.500 8.750 70,596 -0.10(-1.13%)
Nov 24, 2017 8.550 8.850 8.400 8.850 17,656 +0.35(+4.12%)
Nov 22, 2017 8.650 8.700 8.450 8.500 114,212 -0.10(-1.16%)
Nov 21, 2017 8.550 8.750 8.450 8.600 142,858 +0.05(+0.58%)
Nov 20, 2017 8.500 8.600 8.300 8.550 84,434 +0.00(+0.00%)
Nov 17, 2017 8.500 8.650 8.350 8.550 143,388 +0.00(+0.00%)
Nov 16, 2017 8.550 8.950 8.450 8.550 144,845 +0.10(+1.18%)
Nov 15, 2017 8.350 8.549 8.300 8.450 116,135 +0.05(+0.60%)
Nov 14, 2017 8.450 8.500 8.350 8.400 72,582 -0.10(-1.18%)
Nov 13, 2017 8.600 8.700 8.450 8.500 100,606 +0.00(+0.00%)
Nov 10, 2017 8.650 8.700 8.450 8.500 76,067 -0.25(-2.86%)
Nov 09, 2017 8.750 8.900 8.500 8.750 128,507 +0.20(+2.34%)
Nov 08, 2017 8.800 8.800 8.500 8.550 115,733 -0.15(-1.72%)
Nov 07, 2017 8.750 9.000 8.450 8.700 163,780 -0.05(-0.57%)
Nov 06, 2017 9.000 9.000 8.650 8.750 339,510 -0.20(-2.23%)
Nov 03, 2017 10.70 10.70 8.600 8.950 281,907 -2.00(-18.26%)
Nov 02, 2017 10.95 11.05 10.80 10.95 126,554 +0.00(+0.00%)
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.