Singapore markets open in 2 hours 8 minutes

ChannelAdvisor Corporation (ECOM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.64+0.17 (+1.10%)
At close: 04:00PM EDT
15.87 +0.23 (+1.47%)
After hours: 07:17PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202215.4415.7515.4415.6415.64136,800
11 Aug 202215.4215.8915.3515.4715.47159,200
10 Aug 202215.2716.3415.0015.4515.45181,200
09 Aug 202214.8415.0613.8214.8114.81345,000
08 Aug 202215.0315.6315.0315.4415.44367,100
05 Aug 202214.9515.0914.8315.0315.0378,400
04 Aug 202215.2215.3315.0115.1315.1377,500
03 Aug 202214.8115.2214.8015.1215.12119,400
02 Aug 202214.6814.8414.6014.7114.71133,200
01 Aug 202214.5714.8414.5014.6914.69294,800
29 Jul 202214.7014.7514.1614.7414.74211,400
28 Jul 202214.8915.0614.5214.6014.60199,200
27 Jul 202214.7215.1814.7215.0715.0785,700
26 Jul 202214.8814.8814.2614.5314.53108,400
25 Jul 202215.2115.2114.7814.8514.8582,400
22 Jul 202215.3315.3915.0015.1515.1585,300
21 Jul 202215.2715.5215.2015.4215.42117,800
20 Jul 202214.8515.4914.6615.4415.44143,900
19 Jul 202214.5014.8414.5014.7514.75371,500
18 Jul 202214.6814.8114.2514.4114.41101,800
15 Jul 202214.4014.5814.2414.4414.44222,900
14 Jul 202214.1014.2614.0414.1514.1572,200
13 Jul 202214.1114.4613.9914.3114.31177,200
12 Jul 202214.2214.5014.1014.3514.35107,500
11 Jul 202214.6214.6214.0614.1814.1884,400
08 Jul 202214.8114.8614.5114.7914.7985,000
07 Jul 202214.4414.9514.4414.9114.9182,600
06 Jul 202214.8614.8614.3814.4014.40133,300
05 Jul 202214.4114.8814.2314.8614.86123,000
01 Jul 202214.5114.6514.3114.6414.64117,300
30 Jun 202214.3314.6114.0914.5814.58145,300
29 Jun 202214.8515.1114.4714.5914.59224,800
28 Jun 202215.1515.1914.6814.6814.68214,200
27 Jun 202214.9314.9314.3414.5114.51187,300
24 Jun 202215.0215.1214.7014.7414.74869,600
23 Jun 202214.7014.9314.5014.9014.90217,100
22 Jun 202214.4415.0214.4414.6614.66352,300
21 Jun 202214.3514.8214.2914.7614.76272,000
17 Jun 202213.8014.4113.8014.2814.28317,600
16 Jun 202213.9614.1213.5713.7713.77306,500
15 Jun 202213.8614.4913.7714.3714.37219,800
14 Jun 202213.9214.1613.2113.7313.73325,400
13 Jun 202213.7514.1613.2913.9113.91366,700
10 Jun 202214.0314.4514.0314.2514.25308,200
09 Jun 202214.5814.5814.0914.3414.34295,500
08 Jun 202214.6414.8114.4314.6714.67194,200
07 Jun 202214.2414.9214.1614.7814.78204,500
06 Jun 202214.6614.8414.3114.3514.35209,800
03 Jun 202214.4314.5713.9814.4814.48345,600
02 Jun 202213.9914.7713.9914.7214.72297,800
01 Jun 202213.9014.4113.8914.1914.19218,700
31 May 202213.7914.0713.6113.6513.65759,200
27 May 202213.4414.0013.4013.8813.88183,500
26 May 202213.3813.7913.3313.3513.35198,500
25 May 202212.7413.4212.7413.2613.26223,800
24 May 202213.1313.3512.7512.9112.91241,900
23 May 202213.3113.3512.6113.3513.35248,200
20 May 202213.2413.2512.9413.2513.25308,600
19 May 202212.5413.2812.4712.9712.97262,500
18 May 202212.8013.0612.4712.6512.65207,600
17 May 202212.9913.2412.8913.1213.12262,200
16 May 202212.8012.9412.5112.8012.80238,700
13 May 202212.8413.0112.6012.8112.81270,800
12 May 202211.8913.0011.8912.6712.67253,000
11 May 202212.7912.9511.9112.0112.01368,900
10 May 202213.7613.9312.7312.9712.97300,400
09 May 202212.4913.7512.4913.5413.54305,100
06 May 202212.8213.3112.4812.8012.80569,300
05 May 202214.3714.3713.4713.7113.71138,400
04 May 202214.2714.6813.8314.6214.62250,800
03 May 202214.5114.7814.1214.2614.26193,300
02 May 202214.3814.7414.2714.5114.51506,900
29 Apr 202214.3014.6314.3014.5114.51247,800
28 Apr 202214.1914.4913.8814.4114.4194,000
27 Apr 202214.0814.3613.7913.8513.85137,200
26 Apr 202214.4314.4614.0414.1414.14176,400
25 Apr 202214.1214.7214.1214.6414.64170,900
22 Apr 202214.5914.9114.2314.2614.26172,700
21 Apr 202215.4815.5814.5314.6114.61180,800
20 Apr 202215.5415.5415.2615.2615.26199,800
19 Apr 202215.3115.7515.3115.4615.46143,100
18 Apr 202215.0015.5214.9715.3915.39281,900
14 Apr 202215.5015.5415.0015.0115.01295,000
13 Apr 202215.5115.7515.3415.4115.41253,200
12 Apr 202215.7316.0615.5015.5515.55340,900
11 Apr 202215.5316.0115.4415.4915.49141,800
08 Apr 202215.4416.1615.4015.6415.64313,700
07 Apr 202215.5015.8215.4015.5015.501,084,600
06 Apr 202215.9916.0715.5015.5115.51143,400
05 Apr 202216.6416.8516.2016.2616.26129,200
04 Apr 202216.3116.6516.3116.6316.63134,700
01 Apr 202216.5016.7216.2016.3216.32296,600
31 Mar 202216.5116.8816.4716.5716.57205,600
30 Mar 202216.6516.7316.2016.4416.44154,400
29 Mar 202216.5917.0616.5716.8116.81101,200
28 Mar 202215.8816.4315.8416.4316.43402,200
25 Mar 202216.3816.3815.7115.8815.88144,800
24 Mar 202216.3616.4416.0916.2516.25152,000
23 Mar 202216.6516.6616.1016.1516.15174,100
22 Mar 202216.7917.0816.7416.7616.76209,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...