Channeladvisor Corp (NY: ECOM )

24.14 USD +0.35 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 23.74 24.36 23.74 24.14 105,714 +0.35(+1.47%)
Jun 22, 2021 23.17 23.80 22.91 23.79 116,204 +0.35(+1.49%)
Jun 21, 2021 23.45 23.70 23.02 23.44 149,411 +0.15(+0.64%)
Jun 18, 2021 23.51 23.81 23.04 23.29 167,798 -0.44(-1.85%)
Jun 17, 2021 23.45 23.99 23.39 23.73 112,818 +0.18(+0.76%)
Jun 16, 2021 23.45 23.76 23.15 23.55 165,358 -0.09(-0.38%)
Jun 15, 2021 24.45 24.49 23.54 23.64 146,235 -0.81(-3.31%)
Jun 14, 2021 24.49 24.76 24.33 24.45 118,170 -0.02(-0.08%)
Jun 11, 2021 24.45 24.78 24.27 24.47 82,439 +0.11(+0.45%)
Jun 10, 2021 24.62 24.88 24.26 24.36 113,254 -0.42(-1.69%)
Jun 09, 2021 25.74 25.83 24.76 24.78 153,586 -0.98(-3.80%)
Jun 08, 2021 25.12 26.20 25.12 25.76 234,373 +0.79(+3.16%)
Jun 07, 2021 24.28 25.10 24.22 24.97 194,443 +0.60(+2.46%)
Jun 04, 2021 24.07 24.55 24.03 24.37 95,809 +0.43(+1.80%)
Jun 03, 2021 23.81 24.22 23.60 23.94 127,525 -0.30(-1.24%)
Jun 02, 2021 24.38 24.59 23.95 24.24 136,988 -0.12(-0.49%)
Jun 01, 2021 23.79 24.56 23.76 24.36 154,827 +0.63(+2.65%)
May 28, 2021 24.22 24.22 23.51 23.73 140,279 -0.37(-1.54%)
May 27, 2021 24.68 24.68 23.95 24.10 195,032 -0.30(-1.23%)
May 26, 2021 24.25 24.69 24.24 24.40 170,434 +0.32(+1.33%)
May 25, 2021 24.40 24.69 24.07 24.08 151,938 -0.31(-1.27%)
May 24, 2021 24.26 24.81 24.07 24.39 148,221 +0.37(+1.54%)
May 21, 2021 24.80 24.85 23.95 24.02 182,641 -0.47(-1.92%)
May 20, 2021 24.43 24.85 24.04 24.49 96,836 +0.28(+1.16%)
May 19, 2021 23.64 24.27 23.30 24.21 119,385 +0.14(+0.58%)
May 18, 2021 23.85 24.53 23.85 24.07 144,794 +0.22(+0.92%)
May 17, 2021 24.28 24.85 23.62 23.85 285,715 -0.59(-2.41%)
May 14, 2021 23.22 24.52 23.13 24.44 257,258 +1.43(+6.21%)
May 13, 2021 23.01 23.47 22.30 23.01 196,442 +0.37(+1.63%)
May 12, 2021 22.82 23.19 22.23 22.64 215,144 -0.66(-2.83%)
May 11, 2021 21.74 23.35 21.66 23.30 240,685 +0.69(+3.05%)
May 10, 2021 22.95 22.98 22.12 22.61 352,400 -0.55(-2.37%)
May 07, 2021 23.33 23.58 22.78 23.16 255,317 +0.06(+0.26%)
May 06, 2021 22.60 23.25 21.30 23.10 572,841 +1.88(+8.86%)
May 05, 2021 21.19 21.66 20.67 21.22 485,413 +0.81(+3.97%)
May 04, 2021 20.75 20.75 20.18 20.41 282,922 -0.50(-2.39%)
May 03, 2021 21.41 21.82 20.83 20.91 358,808 -0.24(-1.13%)
Apr 30, 2021 22.32 22.38 21.04 21.15 445,400 -1.33(-5.92%)
Apr 29, 2021 23.81 23.81 22.45 22.48 299,959 -1.00(-4.26%)
Apr 28, 2021 23.91 23.91 23.20 23.48 233,808 -0.41(-1.72%)
Apr 27, 2021 24.81 24.93 23.70 23.89 163,567 -0.65(-2.65%)
Apr 26, 2021 24.13 24.61 23.92 24.54 213,369 +0.62(+2.59%)
Apr 23, 2021 23.99 24.37 23.91 23.92 260,200 +0.12(+0.50%)
Apr 22, 2021 24.81 24.83 23.77 23.80 195,991 -0.88(-3.57%)
Apr 21, 2021 23.72 24.80 23.66 24.68 147,255 +0.85(+3.57%)
Apr 20, 2021 24.37 24.37 23.55 23.83 232,735 -0.64(-2.62%)
Apr 19, 2021 24.42 24.60 23.38 24.47 310,512 -0.26(-1.05%)
Apr 16, 2021 25.66 25.66 24.22 24.73 202,600 -0.87(-3.40%)
Apr 15, 2021 25.59 25.62 24.95 25.60 172,450 +0.35(+1.39%)
Apr 14, 2021 25.44 26.24 25.07 25.25 143,703 -0.18(-0.71%)
Apr 13, 2021 25.84 26.32 24.81 25.43 200,461 -0.34(-1.32%)
Apr 12, 2021 25.34 25.92 24.90 25.77 281,910 +0.42(+1.66%)
Apr 09, 2021 25.45 25.70 25.12 25.35 122,000 -0.27(-1.05%)
Apr 08, 2021 25.16 25.71 24.83 25.62 158,674 +0.75(+3.02%)
Apr 07, 2021 25.76 25.96 24.86 24.87 233,667 -0.84(-3.27%)
Apr 06, 2021 24.81 25.87 24.78 25.71 250,430 +0.81(+3.25%)
Apr 05, 2021 24.94 24.94 24.25 24.90 185,396 +0.45(+1.84%)
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.