Channeladvisor Corp (NY: ECOM )

26.88 USD +0.08 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.280 9.430 9.100 9.330 58,634 +0.07(+0.76%)
Sep 27, 2019 9.290 9.490 9.225 9.260 76,700 +0.01(+0.11%)
Sep 26, 2019 9.240 9.330 9.170 9.250 71,975 +0.00(+0.00%)
Sep 25, 2019 9.170 9.310 9.140 9.250 82,120 +0.08(+0.87%)
Sep 24, 2019 9.340 9.360 9.110 9.170 98,388 -0.14(-1.50%)
Sep 23, 2019 9.630 9.630 9.300 9.310 54,832 -0.36(-3.72%)
Sep 20, 2019 9.520 9.720 9.500 9.670 143,500 +0.11(+1.15%)
Sep 19, 2019 9.570 9.840 9.480 9.560 71,358 -0.01(-0.10%)
Sep 18, 2019 9.820 9.870 9.520 9.570 67,445 -0.21(-2.15%)
Sep 17, 2019 9.960 9.960 9.620 9.780 66,032 -0.18(-1.81%)
Sep 16, 2019 9.850 10.23 9.850 9.960 84,670 +0.01(+0.10%)
Sep 13, 2019 9.630 10.06 9.630 9.950 105,900 +0.38(+3.97%)
Sep 12, 2019 9.390 9.650 9.320 9.570 103,839 +0.25(+2.68%)
Sep 11, 2019 9.350 9.560 9.085 9.320 154,806 -0.09(-0.96%)
Sep 10, 2019 9.200 9.480 9.180 9.410 79,990 +0.17(+1.84%)
Sep 09, 2019 9.000 9.250 8.940 9.240 80,483 +0.25(+2.78%)
Sep 06, 2019 8.730 9.010 8.694 8.990 73,500 +0.27(+3.10%)
Sep 05, 2019 8.570 8.930 8.480 8.720 91,695 +0.26(+3.07%)
Sep 04, 2019 8.440 8.520 8.410 8.460 47,117 +0.08(+0.95%)
Sep 03, 2019 8.520 8.740 8.310 8.380 73,578 -0.22(-2.56%)
Aug 30, 2019 9.140 9.140 8.560 8.600 127,100 -0.47(-5.18%)
Aug 29, 2019 9.010 9.210 9.010 9.070 34,845 +0.04(+0.44%)
Aug 28, 2019 9.100 9.130 8.990 9.030 44,174 -0.11(-1.20%)
Aug 27, 2019 9.420 9.490 9.050 9.140 72,869 -0.19(-2.04%)
Aug 26, 2019 9.470 9.505 9.280 9.330 45,562 -0.05(-0.53%)
Aug 23, 2019 9.460 9.630 9.250 9.380 135,000 -0.12(-1.26%)
Aug 22, 2019 9.120 9.590 9.120 9.500 133,400 +0.43(+4.74%)
Aug 21, 2019 8.900 9.180 8.890 9.070 99,699 +0.22(+2.49%)
Aug 20, 2019 8.800 8.920 8.800 8.850 46,358 -0.01(-0.11%)
Aug 19, 2019 8.900 9.040 8.850 8.860 55,760 -0.06(-0.67%)
Aug 16, 2019 8.800 8.950 8.800 8.920 33,900 +0.18(+2.06%)
Aug 15, 2019 8.810 8.860 8.680 8.740 37,036 -0.09(-1.02%)
Aug 14, 2019 8.980 9.051 8.750 8.830 51,405 -0.32(-3.50%)
Aug 13, 2019 9.200 9.460 9.100 9.150 77,280 -0.18(-1.93%)
Aug 12, 2019 8.860 9.380 8.860 9.330 55,785 +0.42(+4.71%)
Aug 09, 2019 9.060 9.220 8.910 8.910 78,900 -0.15(-1.66%)
Aug 08, 2019 8.240 9.200 8.010 9.060 147,352 +0.48(+5.59%)
Aug 07, 2019 8.620 8.780 8.560 8.580 68,642 -0.11(-1.27%)
Aug 06, 2019 8.660 8.760 8.520 8.690 66,091 +0.10(+1.16%)
Aug 05, 2019 8.840 8.840 8.503 8.590 78,102 -0.40(-4.45%)
Aug 02, 2019 9.120 9.390 8.910 8.990 54,900 -0.17(-1.86%)
Aug 01, 2019 9.070 9.500 9.070 9.160 98,694 +0.03(+0.33%)
Jul 31, 2019 9.270 9.520 9.095 9.130 113,285 -0.14(-1.51%)
Jul 30, 2019 9.170 9.470 9.160 9.270 78,656 -0.02(-0.22%)
Jul 29, 2019 9.460 9.470 9.140 9.290 54,957 -0.18(-1.90%)
Jul 26, 2019 9.340 9.550 9.340 9.470 42,600 +0.15(+1.61%)
Jul 25, 2019 9.430 9.480 9.300 9.320 59,137 -0.16(-1.69%)
Jul 24, 2019 9.300 9.530 9.275 9.480 62,088 +0.18(+1.94%)
Jul 23, 2019 9.100 9.310 9.060 9.300 51,233 +0.20(+2.20%)
Jul 22, 2019 9.160 9.210 9.090 9.100 42,337 -0.06(-0.66%)
Jul 19, 2019 9.350 9.460 9.150 9.160 40,900 -0.20(-2.14%)
Jul 18, 2019 9.420 9.470 9.310 9.360 29,646 -0.09(-0.95%)
Jul 17, 2019 9.370 9.450 9.300 9.450 44,557 +0.08(+0.85%)
Jul 16, 2019 9.320 9.500 9.170 9.370 85,996 +0.05(+0.54%)
Jul 15, 2019 9.420 9.430 9.210 9.320 71,252 -0.07(-0.75%)
Jul 12, 2019 9.180 9.550 9.150 9.390 944,900 +0.21(+2.29%)
Jul 11, 2019 9.420 9.460 9.140 9.180 58,126 -0.22(-2.34%)
Jul 10, 2019 9.200 9.500 9.200 9.400 99,711 +0.17(+1.84%)
Jul 09, 2019 9.130 9.300 9.030 9.230 51,381 +0.04(+0.44%)
Jul 08, 2019 9.200 9.280 9.036 9.190 71,563 -0.01(-0.11%)
Jul 05, 2019 9.120 9.230 8.985 9.200 42,800 +0.04(+0.44%)
Jul 03, 2019 8.930 9.180 8.720 9.160 79,800 +0.25(+2.81%)
Jul 02, 2019 9.200 9.250 8.760 8.910 76,513 -0.28(-3.05%)
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.