Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,354.62 -9,643.96 (-16.92%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
BANKS
DBS CEO says tough for digital banks to muscle into Singapore
ChannelAdvisor Corporation (ECOM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 24.53 | 24.56 | 23.53 | 23.86 | 23.86 | 143,900 |
| 02 Dec 2021 | 24.04 | 24.58 | 23.54 | 24.39 | 24.39 | 108,000 |
| 01 Dec 2021 | 25.58 | 25.73 | 24.14 | 24.17 | 24.17 | 254,300 |
| 30 Nov 2021 | 25.41 | 25.62 | 24.74 | 25.01 | 25.01 | 450,700 |
| 29 Nov 2021 | 25.50 | 25.81 | 24.96 | 25.52 | 25.52 | 149,000 |
| 26 Nov 2021 | 25.34 | 25.95 | 24.96 | 25.15 | 25.15 | 121,600 |
| 24 Nov 2021 | 25.39 | 26.05 | 25.00 | 25.98 | 25.98 | 92,200 |
| 23 Nov 2021 | 25.71 | 25.99 | 25.15 | 25.67 | 25.67 | 169,500 |
| 22 Nov 2021 | 27.16 | 27.32 | 25.70 | 25.76 | 25.76 | 165,300 |
| 19 Nov 2021 | 26.74 | 27.66 | 26.57 | 27.01 | 27.01 | 153,900 |
| 18 Nov 2021 | 27.27 | 27.27 | 26.55 | 26.90 | 26.90 | 126,700 |
| 17 Nov 2021 | 27.34 | 27.69 | 27.05 | 27.34 | 27.34 | 135,800 |
| 16 Nov 2021 | 26.98 | 27.64 | 26.82 | 27.56 | 27.56 | 133,600 |
| 15 Nov 2021 | 27.09 | 27.23 | 26.79 | 27.18 | 27.18 | 168,500 |
| 12 Nov 2021 | 26.87 | 27.14 | 26.79 | 26.85 | 26.85 | 91,300 |
| 11 Nov 2021 | 27.00 | 27.26 | 26.51 | 26.93 | 26.93 | 100,600 |
| 10 Nov 2021 | 26.25 | 27.48 | 25.67 | 27.02 | 27.02 | 163,200 |
| 09 Nov 2021 | 24.75 | 26.36 | 23.62 | 26.16 | 26.16 | 438,100 |
| 08 Nov 2021 | 25.83 | 26.65 | 25.80 | 26.57 | 26.57 | 105,700 |
| 05 Nov 2021 | 25.80 | 25.98 | 25.40 | 25.64 | 25.64 | 134,700 |
| 04 Nov 2021 | 25.60 | 25.88 | 25.16 | 25.46 | 25.46 | 129,800 |
| 03 Nov 2021 | 25.15 | 25.75 | 25.01 | 25.50 | 25.50 | 103,400 |
| 02 Nov 2021 | 25.60 | 25.74 | 25.01 | 25.26 | 25.26 | 90,500 |
| 01 Nov 2021 | 25.72 | 25.97 | 25.32 | 25.62 | 25.62 | 107,500 |
| 29 Oct 2021 | 24.55 | 25.54 | 24.37 | 25.51 | 25.51 | 168,800 |
| 28 Oct 2021 | 25.33 | 25.45 | 24.65 | 24.98 | 24.98 | 152,500 |
| 27 Oct 2021 | 27.15 | 27.23 | 25.28 | 25.45 | 25.45 | 273,000 |
| 26 Oct 2021 | 26.97 | 28.64 | 26.75 | 27.22 | 27.22 | 322,100 |
| 25 Oct 2021 | 26.83 | 27.17 | 26.53 | 26.88 | 26.88 | 112,400 |
| 22 Oct 2021 | 26.59 | 26.85 | 26.43 | 26.80 | 26.80 | 61,300 |
| 21 Oct 2021 | 26.89 | 27.10 | 26.61 | 26.73 | 26.73 | 61,400 |
| 20 Oct 2021 | 26.89 | 27.24 | 26.60 | 26.90 | 26.90 | 60,900 |
| 19 Oct 2021 | 26.94 | 27.13 | 26.47 | 26.75 | 26.75 | 107,000 |
| 18 Oct 2021 | 25.89 | 26.77 | 25.89 | 26.75 | 26.75 | 96,000 |
| 15 Oct 2021 | 27.02 | 27.02 | 26.04 | 26.04 | 26.04 | 106,700 |
| 14 Oct 2021 | 26.45 | 26.62 | 26.17 | 26.50 | 26.50 | 73,800 |
| 13 Oct 2021 | 26.07 | 26.49 | 26.02 | 26.07 | 26.07 | 61,700 |
| 12 Oct 2021 | 25.77 | 26.18 | 25.67 | 25.94 | 25.94 | 68,700 |
| 11 Oct 2021 | 25.99 | 26.50 | 25.70 | 25.72 | 25.72 | 65,000 |
| 08 Oct 2021 | 26.61 | 26.80 | 26.08 | 26.16 | 26.16 | 59,300 |
| 07 Oct 2021 | 26.01 | 26.96 | 26.00 | 26.66 | 26.66 | 83,900 |
| 06 Oct 2021 | 25.33 | 25.92 | 25.33 | 25.83 | 25.83 | 85,600 |
| 05 Oct 2021 | 25.53 | 25.81 | 25.30 | 25.70 | 25.70 | 89,400 |
| 04 Oct 2021 | 25.69 | 25.76 | 24.92 | 25.30 | 25.30 | 125,500 |
| 01 Oct 2021 | 25.50 | 26.20 | 25.16 | 25.68 | 25.68 | 167,000 |
| 30 Sep 2021 | 26.07 | 26.20 | 25.19 | 25.23 | 25.23 | 108,700 |
| 29 Sep 2021 | 26.30 | 26.40 | 25.70 | 25.80 | 25.80 | 106,600 |
| 28 Sep 2021 | 26.49 | 26.49 | 25.90 | 26.03 | 26.03 | 121,500 |
| 27 Sep 2021 | 26.25 | 27.12 | 25.91 | 26.85 | 26.85 | 148,000 |
| 24 Sep 2021 | 26.23 | 26.58 | 26.05 | 26.27 | 26.27 | 60,000 |
| 23 Sep 2021 | 26.74 | 26.79 | 26.46 | 26.55 | 26.55 | 73,200 |
| 22 Sep 2021 | 26.29 | 26.92 | 26.01 | 26.60 | 26.60 | 129,500 |
| 21 Sep 2021 | 26.32 | 26.84 | 25.92 | 26.17 | 26.17 | 199,000 |
| 20 Sep 2021 | 28.26 | 28.56 | 26.23 | 26.24 | 26.24 | 315,800 |
| 17 Sep 2021 | 27.50 | 29.42 | 27.41 | 28.26 | 28.26 | 697,600 |
| 16 Sep 2021 | 27.18 | 27.38 | 26.90 | 26.97 | 26.97 | 176,800 |
| 15 Sep 2021 | 26.59 | 27.13 | 26.59 | 27.10 | 27.10 | 142,500 |
| 14 Sep 2021 | 26.99 | 27.10 | 26.52 | 26.78 | 26.78 | 141,100 |
| 13 Sep 2021 | 26.88 | 27.33 | 26.37 | 26.93 | 26.93 | 156,800 |
| 10 Sep 2021 | 25.84 | 27.00 | 25.69 | 26.82 | 26.82 | 249,700 |
| 09 Sep 2021 | 25.57 | 26.00 | 25.57 | 25.63 | 25.63 | 96,800 |
| 08 Sep 2021 | 25.63 | 26.10 | 25.07 | 25.82 | 25.82 | 182,500 |
| 07 Sep 2021 | 27.05 | 27.12 | 25.81 | 25.82 | 25.82 | 144,200 |
| 03 Sep 2021 | 26.44 | 27.13 | 26.44 | 27.12 | 27.12 | 169,600 |
| 02 Sep 2021 | 26.20 | 26.87 | 26.15 | 26.54 | 26.54 | 115,700 |
| 01 Sep 2021 | 25.63 | 26.23 | 25.42 | 26.04 | 26.04 | 180,600 |
| 31 Aug 2021 | 25.61 | 25.94 | 25.28 | 25.62 | 25.62 | 152,600 |
| 30 Aug 2021 | 25.70 | 25.84 | 25.42 | 25.62 | 25.62 | 163,500 |
| 27 Aug 2021 | 24.84 | 25.90 | 24.84 | 25.61 | 25.61 | 211,800 |
| 26 Aug 2021 | 24.35 | 25.12 | 24.35 | 24.92 | 24.92 | 115,800 |
| 25 Aug 2021 | 24.40 | 24.86 | 24.39 | 24.50 | 24.50 | 167,800 |
| 24 Aug 2021 | 24.30 | 24.52 | 24.12 | 24.34 | 24.34 | 167,000 |
| 23 Aug 2021 | 23.35 | 24.18 | 23.35 | 24.14 | 24.14 | 137,000 |
| 20 Aug 2021 | 22.83 | 23.59 | 22.83 | 23.35 | 23.35 | 167,600 |
| 19 Aug 2021 | 22.65 | 23.22 | 22.65 | 22.90 | 22.90 | 137,400 |
| 18 Aug 2021 | 22.86 | 23.48 | 22.86 | 22.96 | 22.96 | 277,400 |
| 17 Aug 2021 | 22.96 | 23.43 | 22.75 | 22.94 | 22.94 | 204,000 |
| 16 Aug 2021 | 23.08 | 23.55 | 22.80 | 23.24 | 23.24 | 176,600 |
| 13 Aug 2021 | 23.50 | 23.75 | 23.26 | 23.38 | 23.38 | 144,700 |
| 12 Aug 2021 | 23.89 | 24.02 | 23.55 | 23.66 | 23.66 | 132,400 |
| 11 Aug 2021 | 23.72 | 23.94 | 23.46 | 23.87 | 23.87 | 157,200 |
| 10 Aug 2021 | 23.50 | 24.24 | 23.33 | 23.89 | 23.89 | 328,900 |
| 09 Aug 2021 | 24.14 | 24.14 | 23.14 | 23.54 | 23.54 | 231,200 |
| 06 Aug 2021 | 24.77 | 24.85 | 23.73 | 24.44 | 24.44 | 148,000 |
| 05 Aug 2021 | 23.03 | 24.66 | 22.71 | 24.45 | 24.45 | 280,500 |
| 04 Aug 2021 | 23.10 | 23.55 | 22.63 | 22.69 | 22.69 | 145,800 |
| 03 Aug 2021 | 23.17 | 23.39 | 22.77 | 23.29 | 23.29 | 104,700 |
| 02 Aug 2021 | 23.54 | 23.63 | 23.13 | 23.17 | 23.17 | 93,500 |
| 30 Jul 2021 | 22.97 | 23.71 | 22.97 | 23.29 | 23.29 | 95,100 |
| 29 Jul 2021 | 23.32 | 23.50 | 23.21 | 23.48 | 23.48 | 99,900 |
| 28 Jul 2021 | 22.91 | 23.38 | 22.73 | 23.10 | 23.10 | 115,400 |
| 27 Jul 2021 | 22.92 | 23.10 | 22.47 | 22.99 | 22.99 | 178,300 |
| 26 Jul 2021 | 23.11 | 23.50 | 23.04 | 23.19 | 23.19 | 76,000 |
| 23 Jul 2021 | 22.75 | 22.99 | 22.22 | 22.94 | 22.94 | 126,000 |
| 22 Jul 2021 | 22.86 | 22.96 | 22.37 | 22.63 | 22.63 | 120,000 |
| 21 Jul 2021 | 23.07 | 23.47 | 22.55 | 22.98 | 22.98 | 103,400 |
| 20 Jul 2021 | 22.71 | 23.50 | 22.37 | 22.98 | 22.98 | 311,500 |
| 19 Jul 2021 | 22.20 | 23.10 | 21.81 | 22.70 | 22.70 | 192,800 |
| 16 Jul 2021 | 23.25 | 23.25 | 22.50 | 22.77 | 22.77 | 146,700 |
| 15 Jul 2021 | 23.18 | 23.27 | 22.55 | 23.00 | 23.00 | 98,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
