Channeladvisor Corp (NY: ECOM )

27.22 USD +0.12 (+0.44%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 26.59 27.13 26.59 27.10 142,539 +0.32(+1.19%)
Sep 14, 2021 26.99 27.10 26.51 26.78 141,137 -0.15(-0.56%)
Sep 13, 2021 26.88 27.33 26.37 26.93 156,822 +0.11(+0.41%)
Sep 10, 2021 25.84 27.00 25.69 26.82 249,680 +1.19(+4.64%)
Sep 09, 2021 25.57 26.00 25.57 25.63 96,801 -0.19(-0.74%)
Sep 08, 2021 25.63 26.10 25.07 25.82 182,545 +0.00(+0.00%)
Sep 07, 2021 27.05 27.12 25.81 25.82 144,230 -1.30(-4.79%)
Sep 03, 2021 26.44 27.13 26.44 27.12 169,592 +0.58(+2.19%)
Sep 02, 2021 26.20 26.87 26.15 26.54 115,681 +0.50(+1.92%)
Sep 01, 2021 25.63 26.23 25.42 26.04 180,577 +0.42(+1.64%)
Aug 31, 2021 25.61 25.94 25.28 25.62 152,583 +0.00(+0.00%)
Aug 30, 2021 25.70 25.84 25.42 25.62 163,493 +0.01(+0.04%)
Aug 27, 2021 24.84 25.90 24.84 25.61 212,054 +0.69(+2.77%)
Aug 26, 2021 24.35 25.12 24.35 24.92 115,784 +0.42(+1.71%)
Aug 25, 2021 24.40 24.86 24.39 24.50 167,825 +0.16(+0.66%)
Aug 24, 2021 24.30 24.52 24.12 24.34 167,038 +0.20(+0.83%)
Aug 23, 2021 23.35 24.18 23.35 24.14 136,974 +0.79(+3.38%)
Aug 20, 2021 22.83 23.58 22.83 23.35 167,612 +0.45(+1.97%)
Aug 19, 2021 22.65 23.22 22.65 22.90 137,370 -0.06(-0.26%)
Aug 18, 2021 22.86 23.48 22.86 22.96 277,389 +0.02(+0.09%)
Aug 17, 2021 22.96 23.43 22.75 22.94 204,034 -0.30(-1.29%)
Aug 16, 2021 23.08 23.55 22.80 23.24 176,844 -0.14(-0.60%)
Aug 13, 2021 23.50 23.75 23.26 23.38 144,732 -0.28(-1.18%)
Aug 12, 2021 23.89 24.02 23.55 23.66 132,449 -0.21(-0.88%)
Aug 11, 2021 23.72 23.94 23.46 23.87 157,171 -0.02(-0.08%)
Aug 10, 2021 23.50 24.24 23.33 23.89 328,875 +0.35(+1.49%)
Aug 09, 2021 24.14 24.14 23.14 23.54 231,216 -0.90(-3.68%)
Aug 06, 2021 24.77 24.85 23.73 24.44 148,027 -0.01(-0.04%)
Aug 05, 2021 23.03 24.66 22.71 24.45 280,486 +1.76(+7.76%)
Aug 04, 2021 23.10 23.55 22.63 22.69 145,849 -0.60(-2.58%)
Aug 03, 2021 23.17 23.39 22.77 23.29 104,747 +0.12(+0.52%)
Aug 02, 2021 23.54 23.62 23.13 23.17 93,464 -0.12(-0.52%)
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%)
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.