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 (%)
Sep 30, 2014 16.49 16.73 15.99 16.40 445,073 -0.03(-0.18%)
Sep 29, 2014 15.43 16.46 15.41 16.43 311,089 +0.60(+3.79%)
Sep 26, 2014 15.77 16.09 15.55 15.83 692,403 +0.17(+1.09%)
Sep 25, 2014 16.31 16.38 15.49 15.66 275,767 -0.73(-4.45%)
Sep 24, 2014 16.00 16.42 15.66 16.39 308,831 +0.43(+2.69%)
Sep 23, 2014 16.25 16.66 15.93 15.96 259,927 -0.31(-1.91%)
Sep 22, 2014 16.93 17.01 16.14 16.27 298,291 -0.75(-4.41%)
Sep 19, 2014 17.50 17.86 17.01 17.02 486,266 -0.35(-2.01%)
Sep 18, 2014 17.23 17.47 17.13 17.37 329,591 +0.27(+1.58%)
Sep 17, 2014 16.81 17.43 16.81 17.10 280,583 +0.35(+2.09%)
Sep 16, 2014 16.49 16.86 16.07 16.75 281,631 +0.24(+1.45%)
Sep 15, 2014 17.76 17.76 16.25 16.51 466,017 -1.29(-7.25%)
Sep 12, 2014 18.55 18.79 17.76 17.80 432,185 -0.72(-3.89%)
Sep 11, 2014 18.18 18.59 17.87 18.52 369,398 +0.16(+0.87%)
Sep 10, 2014 17.18 18.38 16.84 18.36 802,824 +1.15(+6.68%)
Sep 09, 2014 18.04 18.08 17.00 17.21 921,143 -0.91(-5.02%)
Sep 08, 2014 16.52 18.16 16.52 18.12 648,131 +1.63(+9.88%)
Sep 05, 2014 16.01 16.54 15.77 16.49 505,180 +0.39(+2.42%)
Sep 04, 2014 15.97 16.31 15.97 16.10 276,462 +0.20(+1.26%)
Sep 03, 2014 16.11 16.27 15.85 15.90 195,082 -0.09(-0.56%)
Sep 02, 2014 16.34 16.35 15.89 15.99 381,838 -0.21(-1.30%)
Aug 29, 2014 16.16 16.20 16.20 16.20 282,100 +0.15(+0.93%)
Aug 28, 2014 16.26 16.60 15.90 16.05 398,984 -0.40(-2.43%)
Aug 27, 2014 16.73 17.00 16.35 16.45 503,916 -0.23(-1.38%)
Aug 26, 2014 16.00 16.76 15.87 16.68 333,844 +0.76(+4.77%)
Aug 25, 2014 16.75 16.88 15.83 15.92 390,043 -0.68(-4.10%)
Aug 22, 2014 16.17 16.72 16.01 16.60 304,992 +0.46(+2.85%)
Aug 21, 2014 16.58 16.80 16.06 16.14 348,721 -0.43(-2.60%)
Aug 20, 2014 15.77 17.00 15.58 16.57 883,043 +0.59(+3.69%)
Aug 19, 2014 15.92 16.18 15.92 15.98 401,312 +0.06(+0.38%)
Aug 18, 2014 15.96 16.13 15.84 15.92 269,300 +0.21(+1.34%)
Aug 15, 2014 16.04 16.20 15.31 15.71 532,057 -0.18(-1.13%)
Aug 14, 2014 15.67 15.67 15.54 15.89 251,184 +0.29(+1.86%)
Aug 13, 2014 15.49 15.76 15.48 15.60 736,024 +0.16(+1.04%)
Aug 12, 2014 15.78 15.88 15.33 15.44 579,953 -0.45(-2.83%)
Aug 11, 2014 16.27 16.27 15.75 15.89 587,484 -0.35(-2.16%)
Aug 08, 2014 16.40 16.41 15.96 16.24 485,985 -0.20(-1.22%)
Aug 07, 2014 16.83 17.00 16.35 16.44 764,490 -0.32(-1.91%)
Aug 06, 2014 17.00 17.25 16.37 16.76 1,307,463 +0.45(+2.76%)
Aug 05, 2014 18.80 19.49 16.20 16.31 5,189,177 -6.90(-29.73%)
Aug 04, 2014 22.28 23.82 22.00 23.21 530,000 +1.15(+5.21%)
Aug 01, 2014 22.91 23.08 21.31 22.06 549,855 -0.87(-3.79%)
Jul 31, 2014 23.76 24.07 22.82 22.93 535,829 -1.30(-5.37%)
Jul 30, 2014 23.53 24.41 23.44 24.23 465,705 +1.00(+4.30%)
Jul 29, 2014 22.36 23.40 22.36 23.23 555,852 +0.96(+4.31%)
Jul 28, 2014 22.73 22.86 21.79 22.27 454,987 -0.40(-1.76%)
Jul 25, 2014 23.00 23.25 22.58 22.67 650,279 -0.71(-3.04%)
Jul 24, 2014 21.57 23.57 21.42 23.38 699,525 +1.85(+8.59%)
Jul 23, 2014 22.64 22.75 21.47 21.53 905,653 -0.83(-3.71%)
Jul 22, 2014 21.74 22.55 21.67 22.36 407,855 +0.82(+3.81%)
Jul 21, 2014 21.45 21.82 20.52 21.54 471,054 -0.11(-0.51%)
Jul 18, 2014 21.25 21.76 20.94 21.65 447,530 +0.50(+2.36%)
Jul 17, 2014 21.61 22.19 21.03 21.15 595,293 -0.69(-3.16%)
Jul 16, 2014 23.07 23.32 21.57 21.84 724,662 -1.08(-4.71%)
Jul 15, 2014 24.72 24.72 22.75 22.92 345,076 -1.31(-5.41%)
Jul 14, 2014 24.37 24.60 24.10 24.23 272,140 +0.01(+0.04%)
Jul 11, 2014 24.23 25.55 24.10 24.22 776,867 +1.06(+4.58%)
Jul 10, 2014 22.24 23.83 22.11 23.16 687,964 -0.14(-0.60%)
Jul 09, 2014 23.13 23.75 22.53 23.30 752,965 +0.21(+0.91%)
Jul 08, 2014 24.28 24.54 22.62 23.09 779,019 -1.29(-5.29%)
Jul 07, 2014 25.82 26.09 23.86 24.38 414,057 -1.52(-5.87%)
Jul 03, 2014 26.10 25.90 25.90 25.90 124,100 -0.09(-0.35%)
Jul 02, 2014 26.76 27.16 25.72 25.99 267,184 -0.91(-3.38%)
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.