Channeladvisor Corp (NY: ECOM )

26.54 USD +0.50 (+1.92%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 37.26 38.57 36.68 37.22 196,045 -0.04(-0.11%)
Sep 26, 2013 40.00 41.25 37.11 37.26 508,027 -2.63(-6.59%)
Sep 25, 2013 35.47 39.90 35.47 39.89 534,649 +4.38(+12.33%)
Sep 24, 2013 33.01 36.34 33.01 35.51 298,014 +2.63(+8.00%)
Sep 23, 2013 33.03 33.64 32.24 32.88 159,152 -0.09(-0.27%)
Sep 20, 2013 33.50 33.74 32.68 32.97 386,035 -0.49(-1.46%)
Sep 19, 2013 34.00 34.61 33.13 33.46 207,833 -0.51(-1.50%)
Sep 18, 2013 33.90 34.23 33.38 33.97 144,487 +0.01(+0.03%)
Sep 17, 2013 34.19 34.45 33.54 33.96 135,721 -0.36(-1.05%)
Sep 16, 2013 35.47 35.47 33.19 34.32 156,193 -0.33(-0.95%)
Sep 13, 2013 34.71 34.90 33.45 34.65 104,260 -0.17(-0.49%)
Sep 12, 2013 35.01 35.59 33.66 34.82 118,391 -0.20(-0.57%)
Sep 11, 2013 33.46 35.20 32.89 35.02 147,537 +1.41(+4.20%)
Sep 10, 2013 33.06 33.70 32.33 33.61 132,856 +0.90(+2.75%)
Sep 09, 2013 31.28 33.27 31.20 32.71 290,310 +1.97(+6.41%)
Sep 06, 2013 31.56 31.56 30.67 30.74 121,383 -0.66(-2.10%)
Sep 05, 2013 31.52 31.76 30.88 31.40 95,309 -0.09(-0.29%)
Sep 04, 2013 31.06 32.10 30.95 31.49 204,002 +0.50(+1.61%)
Sep 03, 2013 31.20 31.59 30.75 30.99 117,943 +0.37(+1.21%)
Aug 30, 2013 32.00 32.29 30.16 30.62 304,059 -1.45(-4.52%)
Aug 29, 2013 32.88 32.97 32.06 32.07 131,898 -0.89(-2.70%)
Aug 28, 2013 33.00 33.64 32.05 32.96 123,054 +0.03(+0.09%)
Aug 27, 2013 34.13 34.39 32.79 32.93 246,199 -2.43(-6.87%)
Aug 26, 2013 34.03 35.69 34.03 35.36 207,854 +1.46(+4.31%)
Aug 23, 2013 32.68 34.69 32.68 33.90 289,457 +1.42(+4.37%)
Aug 22, 2013 30.31 32.97 30.31 32.48 276,102 +2.15(+7.09%)
Aug 21, 2013 29.76 30.72 29.59 30.33 121,931 +0.42(+1.40%)
Aug 20, 2013 29.57 30.39 28.25 29.91 197,629 +0.44(+1.49%)
Aug 19, 2013 30.20 31.45 29.22 29.47 274,320 -0.71(-2.35%)
Aug 16, 2013 27.85 30.26 27.85 30.18 232,514 +2.52(+9.11%)
Aug 15, 2013 28.48 28.49 27.31 27.66 240,488 -1.10(-3.82%)
Aug 14, 2013 30.25 30.25 28.38 28.76 456,453 -1.39(-4.61%)
Aug 13, 2013 29.07 30.45 29.00 30.15 826,990 +2.11(+7.52%)
Aug 12, 2013 24.72 28.07 24.72 28.04 435,904 +3.04(+12.16%)
Aug 09, 2013 24.09 25.39 24.07 25.00 408,583 +1.22(+5.13%)
Aug 08, 2013 21.80 24.12 21.35 23.78 463,112 +3.92(+19.74%)
Aug 07, 2013 19.70 19.86 19.43 19.86 66,677 +0.03(+0.15%)
Aug 06, 2013 20.48 20.62 19.21 19.83 82,690 -0.62(-3.03%)
Aug 05, 2013 20.03 20.55 20.01 20.45 54,017 +0.42(+2.10%)
Aug 02, 2013 19.46 20.14 19.39 20.03 52,616 +0.50(+2.56%)
Aug 01, 2013 19.76 19.84 19.31 19.53 44,327 -0.11(-0.56%)
Jul 31, 2013 19.89 19.89 19.58 19.64 62,189 -0.13(-0.66%)
Jul 30, 2013 19.58 19.85 19.38 19.77 69,604 +0.35(+1.80%)
Jul 29, 2013 19.70 19.80 19.21 19.42 30,452 -0.28(-1.42%)
Jul 26, 2013 19.32 19.78 18.89 19.70 128,047 +0.26(+1.34%)
Jul 25, 2013 18.58 19.46 18.42 19.44 296,051 +0.92(+4.97%)
Jul 24, 2013 18.40 18.59 18.25 18.52 386,554 +0.27(+1.48%)
Jul 23, 2013 18.16 18.45 18.09 18.25 27,891 +0.10(+0.55%)
Jul 22, 2013 17.88 18.45 17.87 18.15 23,253 +0.28(+1.57%)
Jul 19, 2013 17.45 18.49 17.41 17.87 122,151 +0.24(+1.36%)
Jul 18, 2013 17.62 17.73 17.41 17.63 49,775 +0.09(+0.51%)
Jul 17, 2013 17.34 17.84 17.01 17.54 73,609 +0.22(+1.27%)
Jul 16, 2013 17.75 17.75 17.02 17.32 53,024 -0.45(-2.53%)
Jul 15, 2013 17.67 18.10 17.65 17.77 209,010 +0.11(+0.62%)
Jul 12, 2013 17.30 17.67 17.06 17.66 77,091 +0.31(+1.79%)
Jul 11, 2013 16.87 17.35 16.85 17.35 72,320 +0.62(+3.71%)
Jul 10, 2013 16.36 16.83 16.23 16.73 93,779 +0.44(+2.70%)
Jul 09, 2013 15.85 16.39 15.76 16.29 27,015 +0.46(+2.91%)
Jul 08, 2013 15.71 15.91 15.61 15.83 30,989 +0.22(+1.41%)
Jul 05, 2013 16.10 16.10 15.16 15.61 93,235 -0.42(-2.62%)
Jul 03, 2013 16.03 16.09 15.90 16.03 22,561 -0.02(-0.12%)
Jul 02, 2013 16.17 16.47 15.93 16.05 74,704 -0.17(-1.05%)
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.