Channeladvisor Corp (NY: ECOM )

14.54 USD +0.10 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 14.29 14.59 14.07 14.54 233,250 +0.10(+0.69%)
Dec 01, 2020 14.75 14.85 14.02 14.44 417,955 -0.31(-2.10%)
Nov 30, 2020 14.84 15.06 14.37 14.75 617,235 +0.01(+0.07%)
Nov 27, 2020 14.67 14.96 14.45 14.74 234,900 +0.26(+1.80%)
Nov 25, 2020 14.25 14.65 14.02 14.48 373,700 +0.20(+1.40%)
Nov 24, 2020 14.12 14.28 13.67 14.28 465,529 +0.35(+2.51%)
Nov 23, 2020 13.80 14.24 13.55 13.93 437,197 +0.19(+1.38%)
Nov 20, 2020 13.80 14.03 13.65 13.74 397,800 -0.04(-0.29%)
Nov 19, 2020 13.60 13.82 13.45 13.78 191,364 +0.12(+0.88%)
Nov 18, 2020 13.75 13.93 13.58 13.66 178,105 +0.01(+0.07%)
Nov 17, 2020 13.50 13.80 13.40 13.65 282,019 +0.04(+0.29%)
Nov 16, 2020 13.74 13.87 13.36 13.61 333,447 -0.22(-1.59%)
Nov 13, 2020 13.95 14.12 13.65 13.83 297,600 -0.04(-0.29%)
Nov 12, 2020 14.22 14.50 13.75 13.87 247,519 -0.35(-2.46%)
Nov 11, 2020 13.96 14.55 13.96 14.22 328,107 +0.30(+2.16%)
Nov 10, 2020 14.08 14.25 13.65 13.92 536,269 -0.34(-2.38%)
Nov 09, 2020 15.00 15.40 13.75 14.26 818,220 -0.61(-4.10%)
Nov 06, 2020 15.20 15.41 14.70 14.87 385,400 -0.33(-2.17%)
Nov 05, 2020 17.41 18.00 15.16 15.20 1,049,354 -3.03(-16.62%)
Nov 04, 2020 17.61 18.84 17.53 18.23 380,678 +1.14(+6.67%)
Nov 03, 2020 16.90 17.50 16.75 17.09 372,812 +0.42(+2.52%)
Nov 02, 2020 16.27 17.12 16.06 16.67 493,807 +0.47(+2.90%)
Oct 30, 2020 17.28 17.41 16.11 16.20 567,400 -1.37(-7.80%)
Oct 29, 2020 18.00 18.24 17.42 17.57 531,899 -0.46(-2.55%)
Oct 28, 2020 18.17 18.40 17.50 18.03 458,081 -0.65(-3.48%)
Oct 27, 2020 17.86 18.76 17.75 18.68 440,771 +0.93(+5.24%)
Oct 26, 2020 17.92 18.25 17.64 17.75 323,561 -0.33(-1.83%)
Oct 23, 2020 17.36 18.08 17.20 18.08 253,600 +0.88(+5.12%)
Oct 22, 2020 17.18 17.24 16.89 17.20 192,464 +0.17(+1.00%)
Oct 21, 2020 17.16 17.65 16.88 17.03 197,042 -0.13(-0.76%)
Oct 20, 2020 17.42 17.48 17.04 17.16 220,346 -0.14(-0.81%)
Oct 19, 2020 18.30 18.38 17.28 17.30 290,116 -0.73(-4.05%)
Oct 16, 2020 17.60 18.75 17.49 18.03 578,600 +1.31(+7.83%)
Oct 15, 2020 16.43 16.82 15.87 16.72 214,751 -0.21(-1.24%)
Oct 14, 2020 17.39 17.67 16.68 16.93 356,627 -0.36(-2.08%)
Oct 13, 2020 17.02 17.39 17.00 17.29 274,440 +0.31(+1.83%)
Oct 12, 2020 16.81 17.00 16.52 16.98 216,021 +0.34(+2.04%)
Oct 09, 2020 16.50 16.80 16.36 16.64 263,000 +0.32(+1.96%)
Oct 08, 2020 16.79 16.84 16.05 16.32 381,078 -0.18(-1.09%)
Oct 07, 2020 15.55 16.53 15.31 16.50 515,325 +1.28(+8.41%)
Oct 06, 2020 15.31 15.70 15.06 15.22 221,460 -0.01(-0.07%)
Oct 05, 2020 14.89 15.32 14.63 15.23 264,846 +0.51(+3.46%)
Oct 02, 2020 14.69 15.13 14.65 14.72 298,600 -0.52(-3.41%)
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.