Singapore Markets closed

ChannelAdvisor Corporation (ECOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.32-1.14 (-5.31%)
At close: 04:00PM EST
20.32 +0.01 (+0.05%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202221.3421.3820.2920.3220.32265,500
20 Jan 202221.1122.0221.1021.4621.46259,700
19 Jan 202221.5922.0420.9221.0121.01146,600
18 Jan 202222.0622.1321.4121.5121.51266,500
14 Jan 202221.6822.4121.6622.2722.27218,100
13 Jan 202221.8922.3721.6422.0522.05163,000
12 Jan 202222.1322.1321.3121.6821.68130,400
11 Jan 202222.0022.1021.5221.9421.94132,000
10 Jan 202221.5221.9921.1421.9521.95147,900
07 Jan 202222.4322.5821.8421.8921.8998,300
06 Jan 202222.3822.6922.0222.3722.37101,700
05 Jan 202223.3323.6322.5122.5522.55106,900
04 Jan 202224.4424.4522.8423.4423.44144,800
03 Jan 202224.7124.9224.0324.2724.27173,800
31 Dec 202125.0525.3524.6224.6824.6857,300
30 Dec 202125.2425.5324.9925.0425.0470,600
29 Dec 202125.1325.4224.9925.2325.2370,800
28 Dec 202125.1325.4524.9625.1825.1891,300
27 Dec 202124.8425.2124.6725.1325.13243,900
23 Dec 202124.9324.9924.5224.7124.71111,700
22 Dec 202124.3425.0024.3424.9924.99131,300
21 Dec 202123.3124.4423.2224.4024.40160,100
20 Dec 202123.1623.2122.7323.0123.01124,600
17 Dec 202122.9523.8822.5323.5923.59316,200
16 Dec 202124.7624.7623.1323.1823.18256,500
15 Dec 202124.1824.8023.6024.6424.64169,900
14 Dec 202124.7725.1023.7024.3124.31173,800
13 Dec 202125.2825.4624.8825.0025.00193,900
10 Dec 202125.7926.4425.1225.4725.47123,700
09 Dec 202125.3425.8125.2025.4525.45151,600
08 Dec 202125.0925.6024.8225.5325.53103,400
07 Dec 202124.7525.4524.7525.1825.18143,800
06 Dec 202123.9824.5823.3224.3624.36147,100
03 Dec 202124.5324.5623.5323.8623.86143,900
02 Dec 202124.0424.5823.5424.3924.39108,000
01 Dec 202125.5825.7324.1424.1724.17254,300
30 Nov 202125.4125.6224.7425.0125.01450,700
29 Nov 202125.5025.8124.9625.5225.52149,000
26 Nov 202125.3425.9524.9625.1525.15121,600
24 Nov 202125.3926.0525.0025.9825.9892,200
23 Nov 202125.7125.9925.1525.6725.67169,500
22 Nov 202127.1627.3225.7025.7625.76165,300
19 Nov 202126.7427.6626.5727.0127.01153,900
18 Nov 202127.2727.2726.5526.9026.90126,700
17 Nov 202127.3427.6927.0527.3427.34135,800
16 Nov 202126.9827.6426.8227.5627.56133,600
15 Nov 202127.0927.2326.7927.1827.18168,500
12 Nov 202126.8727.1426.7926.8526.8591,300
11 Nov 202127.0027.2626.5126.9326.93100,600
10 Nov 202126.2527.4825.6727.0227.02163,200
09 Nov 202124.7526.3623.6226.1626.16438,100
08 Nov 202125.8326.6525.8026.5726.57105,700
05 Nov 202125.8025.9825.4025.6425.64134,700
04 Nov 202125.6025.8825.1625.4625.46129,800
03 Nov 202125.1525.7525.0125.5025.50103,400
02 Nov 202125.6025.7425.0125.2625.2690,500
01 Nov 202125.7225.9725.3225.6225.62107,500
29 Oct 202124.5525.5424.3725.5125.51168,800
28 Oct 202125.3325.4524.6524.9824.98152,500
27 Oct 202127.1527.2325.2825.4525.45273,000
26 Oct 202126.9728.6426.7527.2227.22322,100
25 Oct 202126.8327.1726.5326.8826.88112,400
22 Oct 202126.5926.8526.4326.8026.8061,300
21 Oct 202126.8927.1026.6126.7326.7361,400
20 Oct 202126.8927.2426.6026.9026.9060,900
19 Oct 202126.9427.1326.4726.7526.75107,000
18 Oct 202125.8926.7725.8926.7526.7596,000
15 Oct 202127.0227.0226.0426.0426.04106,700
14 Oct 202126.4526.6226.1726.5026.5073,800
13 Oct 202126.0726.4926.0226.0726.0761,700
12 Oct 202125.7726.1825.6725.9425.9468,700
11 Oct 202125.9926.5025.7025.7225.7265,000
08 Oct 202126.6126.8026.0826.1626.1659,300
07 Oct 202126.0126.9626.0026.6626.6683,900
06 Oct 202125.3325.9225.3325.8325.8385,600
05 Oct 202125.5325.8125.3025.7025.7089,400
04 Oct 202125.6925.7624.9225.3025.30125,500
01 Oct 202125.5026.2025.1625.6825.68167,000
30 Sep 202126.0726.2025.1925.2325.23108,700
29 Sep 202126.3026.4025.7025.8025.80106,600
28 Sep 202126.4926.4925.9026.0326.03121,500
27 Sep 202126.2527.1225.9126.8526.85148,000
24 Sep 202126.2326.5826.0526.2726.2760,000
23 Sep 202126.7426.7926.4626.5526.5573,200
22 Sep 202126.2926.9226.0126.6026.60129,500
21 Sep 202126.3226.8425.9226.1726.17199,000
20 Sep 202128.2628.5626.2326.2426.24315,800
17 Sep 202127.5029.4227.4128.2628.26697,600
16 Sep 202127.1827.3826.9026.9726.97176,800
15 Sep 202126.5927.1326.5927.1027.10142,500
14 Sep 202126.9927.1026.5226.7826.78141,100
13 Sep 202126.8827.3326.3726.9326.93156,800
10 Sep 202125.8427.0025.6926.8226.82249,700
09 Sep 202125.5726.0025.5725.6325.6396,800
08 Sep 202125.6326.1025.0725.8225.82182,500
07 Sep 202127.0527.1225.8125.8225.82144,200
03 Sep 202126.4427.1326.4427.1227.12169,600
02 Sep 202126.2026.8726.1526.5426.54115,700
01 Sep 202125.6326.2325.4226.0426.04180,600
31 Aug 202125.6125.9425.2825.6225.62152,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...