Channeladvisor Corp (NY: ECOM )

26.04 USD -0.46 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.95 12.50 11.95 12.45 119,400 +0.45(+3.75%)
Sep 27, 2018 11.75 12.15 11.65 12.00 210,546 +0.25(+2.13%)
Sep 26, 2018 11.60 12.00 11.45 11.75 74,472 +0.20(+1.73%)
Sep 25, 2018 11.05 11.80 11.05 11.55 94,449 +0.50(+4.52%)
Sep 24, 2018 11.00 11.25 10.90 11.05 79,411 +0.00(+0.00%)
Sep 21, 2018 11.10 11.20 10.95 11.05 184,400 -0.10(-0.90%)
Sep 20, 2018 11.00 11.20 10.80 11.15 85,922 +0.15(+1.36%)
Sep 19, 2018 11.20 11.35 10.95 11.00 65,931 -0.20(-1.79%)
Sep 18, 2018 11.30 11.45 11.20 11.20 67,295 -0.10(-0.88%)
Sep 17, 2018 11.70 11.75 11.25 11.30 68,746 -0.40(-3.42%)
Sep 14, 2018 11.50 11.82 11.50 11.70 54,700 +0.25(+2.18%)
Sep 13, 2018 11.60 11.70 11.30 11.45 90,263 -0.15(-1.29%)
Sep 12, 2018 11.85 11.90 11.55 11.60 75,560 -0.30(-2.52%)
Sep 11, 2018 12.10 12.30 11.90 11.90 43,162 -0.20(-1.65%)
Sep 10, 2018 12.20 12.20 11.95 12.10 39,232 +0.00(+0.00%)
Sep 07, 2018 11.80 12.15 11.75 12.10 69,800 +0.25(+2.11%)
Sep 06, 2018 12.35 12.35 11.85 11.85 62,179 -0.50(-4.05%)
Sep 05, 2018 12.70 12.70 12.20 12.35 98,690 -0.35(-2.76%)
Sep 04, 2018 12.95 13.05 12.60 12.70 104,615 -0.35(-2.68%)
Aug 31, 2018 13.05 13.05 13.05 0 +0.10(+0.77%)
Aug 30, 2018 12.90 13.05 12.90 12.95 47,752 +0.00(+0.00%)
Aug 29, 2018 12.95 13.20 12.90 12.95 110,834 +0.00(+0.00%)
Aug 28, 2018 13.20 13.25 12.90 12.95 144,069 -0.25(-1.89%)
Aug 27, 2018 13.35 13.45 13.15 13.20 58,915 -0.15(-1.12%)
Aug 24, 2018 13.10 13.40 13.10 13.35 69,900 +0.25(+1.91%)
Aug 23, 2018 13.00 13.30 12.95 13.10 106,247 +0.05(+0.38%)
Aug 22, 2018 13.15 13.25 12.90 13.05 192,056 -0.10(-0.76%)
Aug 21, 2018 13.00 13.30 13.00 13.15 70,394 +0.20(+1.54%)
Aug 20, 2018 13.15 13.32 12.70 12.95 320,591 -0.20(-1.52%)
Aug 17, 2018 13.15 13.30 12.95 13.15 110,400 +0.00(+0.00%)
Aug 16, 2018 13.35 13.35 12.95 13.15 88,457 -0.05(-0.38%)
Aug 15, 2018 13.60 13.65 13.15 13.20 77,306 -0.50(-3.65%)
Aug 14, 2018 13.60 13.88 13.60 13.70 72,036 +0.00(+0.00%)
Aug 13, 2018 13.75 14.00 13.35 13.70 121,111 +0.00(+0.00%)
Aug 10, 2018 13.90 14.50 13.20 13.70 139,600 -0.20(-1.44%)
Aug 09, 2018 13.60 14.10 13.55 13.90 130,953 +0.30(+2.21%)
Aug 08, 2018 13.70 13.85 13.50 13.60 73,509 -0.15(-1.09%)
Aug 07, 2018 13.75 13.95 13.60 13.75 54,720 +0.00(+0.00%)
Aug 06, 2018 13.65 13.85 13.52 13.75 36,075 +0.10(+0.73%)
Aug 03, 2018 13.75 13.75 13.55 13.65 58,300 -0.05(-0.36%)
Aug 02, 2018 13.75 13.85 13.60 13.70 58,883 -0.10(-0.72%)
Aug 01, 2018 13.85 13.95 13.70 13.80 51,152 -0.10(-0.72%)
Jul 31, 2018 13.95 14.15 13.80 13.90 102,272 -0.05(-0.36%)
Jul 30, 2018 14.10 14.20 13.70 13.95 77,059 -0.15(-1.06%)
Jul 27, 2018 14.75 14.75 13.70 14.10 121,200 -0.60(-4.08%)
Jul 26, 2018 14.75 14.90 14.50 14.70 53,667 -0.05(-0.34%)
Jul 25, 2018 14.50 14.90 14.45 14.75 68,281 +0.25(+1.72%)
Jul 24, 2018 14.90 14.90 14.30 14.50 58,972 -0.30(-2.03%)
Jul 23, 2018 14.80 14.90 14.65 14.80 39,709 -0.05(-0.34%)
Jul 20, 2018 14.95 15.00 14.80 14.85 36,441 -0.05(-0.34%)
Jul 19, 2018 14.95 15.05 14.70 14.90 61,640 +0.00(+0.00%)
Jul 18, 2018 15.05 15.15 14.80 14.90 30,476 -0.15(-1.00%)
Jul 17, 2018 15.20 15.40 14.95 15.05 101,723 -0.25(-1.63%)
Jul 16, 2018 15.35 15.40 15.10 15.30 39,163 -0.05(-0.33%)
Jul 13, 2018 15.20 15.50 15.10 15.35 83,444 +0.15(+0.99%)
Jul 12, 2018 14.90 15.20 14.90 15.20 59,245 +0.40(+2.70%)
Jul 11, 2018 14.75 14.95 14.70 14.80 29,462 +0.05(+0.34%)
Jul 10, 2018 14.90 14.95 14.60 14.75 66,893 -0.15(-1.01%)
Jul 09, 2018 15.00 15.00 14.75 14.90 34,996 -0.05(-0.33%)
Jul 06, 2018 14.65 15.03 14.60 14.95 60,371 +0.25(+1.70%)
Jul 05, 2018 14.45 14.90 14.25 14.70 59,751 +0.30(+2.08%)
Jul 03, 2018 14.40 14.40 14.40 0 +0.35(+2.49%)
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.