Singapore markets closed

ChannelAdvisor Corporation (ECOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.660.00 (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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202222.6422.6922.6322.6622.66636,200
29 Sept 202222.6522.6922.6322.6622.66430,000
28 Sept 202222.7022.7222.6222.7022.70697,100
27 Sept 202222.7122.7422.6622.6722.67496,000
26 Sept 202222.7322.7522.6422.6622.66691,900
23 Sept 202222.7722.7922.7222.7222.722,134,000
22 Sept 202222.7922.8022.7522.7822.781,078,900
21 Sept 202222.7922.8022.7622.7922.791,169,400
20 Sept 202222.7922.8322.7722.7722.77781,600
19 Sept 202222.7922.8122.7722.8122.81734,400
16 Sept 202222.7822.8322.7622.8322.831,469,500
15 Sept 202222.7622.8122.7622.8122.811,034,600
14 Sept 202222.8522.8822.7522.7622.761,822,900
13 Sept 202222.8022.8722.8022.8622.862,621,300
12 Sept 202222.9322.9822.8022.8022.801,766,200
09 Sept 202222.8223.0022.7822.9222.921,070,200
08 Sept 202222.7822.8722.7622.7622.763,473,900
07 Sept 202222.8122.8422.7622.7722.773,135,600
06 Sept 202222.7822.8422.7122.7922.797,544,200
02 Sept 202214.8914.9214.6314.7014.70126,100
01 Sept 202214.9014.9414.5014.7614.76121,200
31 Aug 202215.0115.2314.8815.0915.09471,100
30 Aug 202215.2415.4814.8014.8814.88168,300
29 Aug 202215.1715.4415.1015.1215.12129,000
26 Aug 202215.4915.7315.2915.3315.33196,800
25 Aug 202215.3715.5915.2615.5815.5891,500
24 Aug 202215.3515.6315.2615.3715.37122,500
23 Aug 202215.4215.5915.2615.2715.27150,500
22 Aug 202215.3715.6015.2115.3915.39149,200
19 Aug 202215.9415.9415.4715.5815.58158,400
18 Aug 202215.8616.1615.8315.9915.99107,500
17 Aug 202215.6015.9615.6015.9215.92143,700
16 Aug 202215.6215.9215.5315.8715.87118,100
15 Aug 202215.4615.7915.4615.6815.68102,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...