Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,283.75
-182.56(-0.94%)
CMC Crypto 200
443.49
+0.06(+0.01%)

ChannelAdvisor Corporation (ECOM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.66

0.00

(0.00%)

At close: 04:00PM EDT

22.61

-0.05

(-0.22%)

After hours:

06:54PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	22.64	22.69	22.63	22.66	22.66	636,200
29 Sept 2022	22.65	22.69	22.63	22.66	22.66	430,000
28 Sept 2022	22.70	22.72	22.62	22.70	22.70	697,100
27 Sept 2022	22.71	22.74	22.66	22.67	22.67	496,000
26 Sept 2022	22.73	22.75	22.64	22.66	22.66	691,900
23 Sept 2022	22.77	22.79	22.72	22.72	22.72	2,134,000
22 Sept 2022	22.79	22.80	22.75	22.78	22.78	1,078,900
21 Sept 2022	22.79	22.80	22.76	22.79	22.79	1,169,400
20 Sept 2022	22.79	22.83	22.77	22.77	22.77	781,600
19 Sept 2022	22.79	22.81	22.77	22.81	22.81	734,400
16 Sept 2022	22.78	22.83	22.76	22.83	22.83	1,469,500
15 Sept 2022	22.76	22.81	22.76	22.81	22.81	1,034,600
14 Sept 2022	22.85	22.88	22.75	22.76	22.76	1,822,900
13 Sept 2022	22.80	22.87	22.80	22.86	22.86	2,621,300
12 Sept 2022	22.93	22.98	22.80	22.80	22.80	1,766,200
09 Sept 2022	22.82	23.00	22.78	22.92	22.92	1,070,200
08 Sept 2022	22.78	22.87	22.76	22.76	22.76	3,473,900
07 Sept 2022	22.81	22.84	22.76	22.77	22.77	3,135,600
06 Sept 2022	22.78	22.84	22.71	22.79	22.79	7,544,200
02 Sept 2022	14.89	14.92	14.63	14.70	14.70	126,100
01 Sept 2022	14.90	14.94	14.50	14.76	14.76	121,200
31 Aug 2022	15.01	15.23	14.88	15.09	15.09	471,100
30 Aug 2022	15.24	15.48	14.80	14.88	14.88	168,300
29 Aug 2022	15.17	15.44	15.10	15.12	15.12	129,000
26 Aug 2022	15.49	15.73	15.29	15.33	15.33	196,800
25 Aug 2022	15.37	15.59	15.26	15.58	15.58	91,500
24 Aug 2022	15.35	15.63	15.26	15.37	15.37	122,500
23 Aug 2022	15.42	15.59	15.26	15.27	15.27	150,500
22 Aug 2022	15.37	15.60	15.21	15.39	15.39	149,200
19 Aug 2022	15.94	15.94	15.47	15.58	15.58	158,400
18 Aug 2022	15.86	16.16	15.83	15.99	15.99	107,500
17 Aug 2022	15.60	15.96	15.60	15.92	15.92	143,700
16 Aug 2022	15.62	15.92	15.53	15.87	15.87	118,100
15 Aug 2022	15.46	15.79	15.46	15.68	15.68	102,400
12 Aug 2022	15.44	15.75	15.44	15.64	15.64	136,800
11 Aug 2022	15.42	15.89	15.35	15.47	15.47	159,200
10 Aug 2022	15.27	16.34	15.00	15.45	15.45	181,200
09 Aug 2022	14.84	15.06	13.82	14.81	14.81	345,000
08 Aug 2022	15.03	15.63	15.03	15.44	15.44	367,100
05 Aug 2022	14.95	15.09	14.83	15.03	15.03	78,400
04 Aug 2022	15.22	15.33	15.01	15.13	15.13	77,500
03 Aug 2022	14.81	15.22	14.80	15.12	15.12	119,400
02 Aug 2022	14.68	14.84	14.60	14.71	14.71	133,200
01 Aug 2022	14.57	14.84	14.50	14.69	14.69	294,800
29 Jul 2022	14.70	14.75	14.16	14.74	14.74	211,400
28 Jul 2022	14.89	15.06	14.52	14.60	14.60	199,200
27 Jul 2022	14.72	15.18	14.72	15.07	15.07	85,700
26 Jul 2022	14.88	14.88	14.26	14.53	14.53	108,400
25 Jul 2022	15.21	15.21	14.78	14.85	14.85	82,400
22 Jul 2022	15.33	15.39	15.00	15.15	15.15	85,300
21 Jul 2022	15.27	15.52	15.20	15.42	15.42	117,800
20 Jul 2022	14.85	15.49	14.66	15.44	15.44	143,900
19 Jul 2022	14.50	14.84	14.50	14.75	14.75	371,500
18 Jul 2022	14.68	14.81	14.25	14.41	14.41	101,800
15 Jul 2022	14.40	14.58	14.24	14.44	14.44	222,900
14 Jul 2022	14.10	14.26	14.04	14.15	14.15	72,200
13 Jul 2022	14.11	14.46	13.99	14.31	14.31	177,200
12 Jul 2022	14.22	14.50	14.10	14.35	14.35	107,500
11 Jul 2022	14.62	14.62	14.06	14.18	14.18	84,400
08 Jul 2022	14.81	14.86	14.51	14.79	14.79	85,000
07 Jul 2022	14.44	14.95	14.44	14.91	14.91	82,600
06 Jul 2022	14.86	14.86	14.38	14.40	14.40	133,300
05 Jul 2022	14.41	14.88	14.23	14.86	14.86	123,000
01 Jul 2022	14.51	14.65	14.31	14.64	14.64	117,300
30 Jun 2022	14.33	14.61	14.09	14.58	14.58	145,300
29 Jun 2022	14.85	15.11	14.47	14.59	14.59	224,800
28 Jun 2022	15.15	15.19	14.68	14.68	14.68	214,200
27 Jun 2022	14.93	14.93	14.34	14.51	14.51	187,300
24 Jun 2022	15.02	15.12	14.70	14.74	14.74	869,600
23 Jun 2022	14.70	14.93	14.50	14.90	14.90	217,100
22 Jun 2022	14.44	15.02	14.44	14.66	14.66	352,300
21 Jun 2022	14.35	14.82	14.29	14.76	14.76	272,000
17 Jun 2022	13.80	14.41	13.80	14.28	14.28	317,600
16 Jun 2022	13.96	14.12	13.57	13.77	13.77	306,500
15 Jun 2022	13.86	14.49	13.77	14.37	14.37	219,800
14 Jun 2022	13.92	14.16	13.21	13.73	13.73	325,400
13 Jun 2022	13.75	14.16	13.29	13.91	13.91	366,700
10 Jun 2022	14.03	14.45	14.03	14.25	14.25	308,200
09 Jun 2022	14.58	14.58	14.09	14.34	14.34	295,500
08 Jun 2022	14.64	14.81	14.43	14.67	14.67	194,200
07 Jun 2022	14.24	14.92	14.16	14.78	14.78	204,500
06 Jun 2022	14.66	14.84	14.31	14.35	14.35	209,800
03 Jun 2022	14.43	14.57	13.98	14.48	14.48	345,600
02 Jun 2022	13.99	14.77	13.99	14.72	14.72	297,800
01 Jun 2022	13.90	14.41	13.89	14.19	14.19	218,700
31 May 2022	13.79	14.07	13.61	13.65	13.65	759,200
27 May 2022	13.44	14.00	13.40	13.88	13.88	183,500
26 May 2022	13.38	13.79	13.33	13.35	13.35	198,500
25 May 2022	12.74	13.42	12.74	13.26	13.26	223,800
24 May 2022	13.13	13.35	12.75	12.91	12.91	241,900
23 May 2022	13.31	13.35	12.61	13.35	13.35	248,200
20 May 2022	13.24	13.25	12.94	13.25	13.25	308,600
19 May 2022	12.54	13.28	12.47	12.97	12.97	262,500
18 May 2022	12.80	13.06	12.47	12.65	12.65	207,600
17 May 2022	12.99	13.24	12.89	13.12	13.12	262,200
16 May 2022	12.80	12.94	12.51	12.80	12.80	238,700
13 May 2022	12.84	13.01	12.60	12.81	12.81	270,800
12 May 2022	11.89	13.00	11.89	12.67	12.67	253,000
11 May 2022	12.79	12.95	11.91	12.01	12.01	368,900
10 May 2022	13.76	13.93	12.73	12.97	12.97	300,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,283.75-182.56(-0.94%)

CMC Crypto 200443.49+0.06(+0.01%)

ChannelAdvisor Corporation (ECOM)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,283.75
-182.56(-0.94%)

CMC Crypto 200
443.49
+0.06(+0.01%)