Channeladvisor Corp (NY: ECOM )

26.80 USD +0.07 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.97 23.71 22.97 23.29 95,097 -0.19(-0.81%)
Jul 29, 2021 23.32 23.50 23.21 23.48 99,946 +0.38(+1.65%)
Jul 28, 2021 22.91 23.38 22.73 23.10 115,356 +0.11(+0.48%)
Jul 27, 2021 22.92 23.10 22.47 22.99 178,283 -0.20(-0.86%)
Jul 26, 2021 23.11 23.50 23.04 23.19 75,967 +0.25(+1.09%)
Jul 23, 2021 22.75 22.99 22.22 22.94 125,997 +0.31(+1.37%)
Jul 22, 2021 22.86 22.96 22.37 22.63 119,954 -0.35(-1.52%)
Jul 21, 2021 23.07 23.47 22.55 22.98 103,377 +0.00(+0.00%)
Jul 20, 2021 22.71 23.50 22.37 22.98 311,511 +0.28(+1.23%)
Jul 19, 2021 22.20 23.10 21.81 22.70 192,826 -0.07(-0.31%)
Jul 16, 2021 23.25 23.25 22.50 22.77 146,716 -0.23(-1.00%)
Jul 15, 2021 23.18 23.26 22.55 23.00 98,538 -0.30(-1.29%)
Jul 14, 2021 24.22 24.43 23.28 23.30 100,353 -0.70(-2.92%)
Jul 13, 2021 24.15 24.44 23.88 24.00 103,166 -0.20(-0.83%)
Jul 12, 2021 24.50 24.50 23.99 24.20 84,284 -0.30(-1.22%)
Jul 09, 2021 24.14 24.71 24.00 24.50 96,281 +0.49(+2.04%)
Jul 08, 2021 23.60 24.05 23.20 24.01 140,574 -0.02(-0.08%)
Jul 07, 2021 25.43 25.86 23.51 24.03 178,144 -1.20(-4.76%)
Jul 06, 2021 25.90 26.25 25.08 25.23 164,795 -0.41(-1.60%)
Jul 02, 2021 25.22 25.71 25.10 25.64 203,454 +0.61(+2.44%)
Jul 01, 2021 24.63 25.20 24.63 25.03 150,424 +0.52(+2.12%)
Jun 30, 2021 24.75 24.89 24.38 24.51 119,888 -0.34(-1.37%)
Jun 29, 2021 24.51 24.89 24.22 24.85 108,557 +0.49(+2.01%)
Jun 28, 2021 24.44 24.94 24.11 24.36 90,685 -0.24(-0.98%)
Jun 25, 2021 24.48 24.92 24.16 24.60 539,030 +0.20(+0.82%)
Jun 24, 2021 24.27 24.76 24.25 24.40 148,261 +0.26(+1.08%)
Jun 23, 2021 23.74 24.36 23.74 24.14 105,714 +0.35(+1.47%)
Jun 22, 2021 23.17 23.80 22.91 23.79 116,204 +0.35(+1.49%)
Jun 21, 2021 23.45 23.70 23.02 23.44 149,411 +0.15(+0.64%)
Jun 18, 2021 23.51 23.81 23.04 23.29 167,798 -0.44(-1.85%)
Jun 17, 2021 23.45 23.99 23.39 23.73 112,818 +0.18(+0.76%)
Jun 16, 2021 23.45 23.76 23.15 23.55 165,358 -0.09(-0.38%)
Jun 15, 2021 24.45 24.49 23.54 23.64 146,235 -0.81(-3.31%)
Jun 14, 2021 24.49 24.76 24.33 24.45 118,170 -0.02(-0.08%)
Jun 11, 2021 24.45 24.78 24.27 24.47 82,439 +0.11(+0.45%)
Jun 10, 2021 24.62 24.88 24.26 24.36 113,254 -0.42(-1.69%)
Jun 09, 2021 25.74 25.83 24.76 24.78 153,586 -0.98(-3.80%)
Jun 08, 2021 25.12 26.20 25.12 25.76 234,373 +0.79(+3.16%)
Jun 07, 2021 24.28 25.10 24.22 24.97 194,443 +0.60(+2.46%)
Jun 04, 2021 24.07 24.55 24.03 24.37 95,809 +0.43(+1.80%)
Jun 03, 2021 23.81 24.22 23.60 23.94 127,525 -0.30(-1.24%)
Jun 02, 2021 24.38 24.59 23.95 24.24 136,988 -0.12(-0.49%)
Jun 01, 2021 23.79 24.56 23.76 24.36 154,827 +0.63(+2.65%)
May 28, 2021 24.22 24.22 23.51 23.73 140,279 -0.37(-1.54%)
May 27, 2021 24.68 24.68 23.95 24.10 195,032 -0.30(-1.23%)
May 26, 2021 24.25 24.69 24.24 24.40 170,434 +0.32(+1.33%)
May 25, 2021 24.40 24.69 24.07 24.08 151,938 -0.31(-1.27%)
May 24, 2021 24.26 24.81 24.07 24.39 148,221 +0.37(+1.54%)
May 21, 2021 24.80 24.85 23.95 24.02 182,641 -0.47(-1.92%)
May 20, 2021 24.43 24.85 24.04 24.49 96,836 +0.28(+1.16%)
May 19, 2021 23.64 24.27 23.30 24.21 119,385 +0.14(+0.58%)
May 18, 2021 23.85 24.53 23.85 24.07 144,794 +0.22(+0.92%)
May 17, 2021 24.28 24.85 23.62 23.85 285,715 -0.59(-2.41%)
May 14, 2021 23.22 24.52 23.13 24.44 257,258 +1.43(+6.21%)
May 13, 2021 23.01 23.47 22.30 23.01 196,442 +0.37(+1.63%)
May 12, 2021 22.82 23.19 22.23 22.64 215,144 -0.66(-2.83%)
May 11, 2021 21.74 23.35 21.66 23.30 240,685 +0.69(+3.05%)
May 10, 2021 22.95 22.98 22.12 22.61 352,400 -0.55(-2.37%)
May 07, 2021 23.33 23.58 22.78 23.16 255,317 +0.06(+0.26%)
May 06, 2021 22.60 23.25 21.30 23.10 572,841 +1.88(+8.86%)
May 05, 2021 21.19 21.66 20.67 21.22 485,413 +0.81(+3.97%)
May 04, 2021 20.75 20.75 20.18 20.41 282,922 -0.50(-2.39%)
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.