Singapore Markets closed

ChannelAdvisor Corporation (ECOM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.25+0.28 (+2.16%)
At close: 04:00PM EDT
13.25 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
21 Mar 202217.1517.3116.5716.6816.68113,900
18 Mar 202216.8817.2916.8817.1317.13236,800
17 Mar 202216.4916.9416.4116.9016.90170,300
16 Mar 202216.0016.6015.9816.5716.57217,100
15 Mar 202215.8716.0415.6315.8815.88192,300
14 Mar 202215.7516.0515.6015.8015.80203,200
11 Mar 202216.8016.8015.7315.7415.74338,400
10 Mar 202216.9017.1316.6316.6616.66101,900
09 Mar 202217.1617.4917.1317.2117.21131,600
08 Mar 202216.7917.2716.6716.8316.83225,100
07 Mar 202217.3817.5316.9816.9916.99139,300
04 Mar 202217.4517.6717.2817.4417.4485,800
03 Mar 202218.1318.2217.4217.5617.56116,900
02 Mar 202217.9918.2717.7018.1118.11123,500
01 Mar 202217.7718.2217.6517.7817.78197,800
28 Feb 202217.7418.0417.4117.9517.95225,500
25 Feb 202217.3217.9917.0017.8917.89251,600
24 Feb 202216.3717.5516.2617.3717.37234,800
23 Feb 202217.4917.5417.0317.0517.05187,500
22 Feb 202216.7217.6016.4617.4017.40251,400
18 Feb 202216.9617.2016.7616.7716.77185,400
17 Feb 202217.7218.0516.8817.0417.04210,000
16 Feb 202217.7818.0817.3118.0018.00425,400
15 Feb 202218.0618.3817.7017.9517.95426,300
14 Feb 202217.9518.7117.9018.0618.06462,800
11 Feb 202220.0320.1517.9018.0218.02383,100
10 Feb 202222.3022.5719.9020.3320.33255,300
09 Feb 202221.6121.7421.3221.5821.58374,500
08 Feb 202220.7721.3220.7721.3021.30359,800
07 Feb 202220.5121.0420.3520.9620.96188,700
04 Feb 202219.9020.7619.8720.4820.48148,900
03 Feb 202220.1320.4919.7719.9019.90219,500
02 Feb 202221.0821.0820.4420.5320.53119,600
01 Feb 202221.1921.4220.8121.1621.16104,100
31 Jan 202220.3121.1620.3121.1421.14130,800
28 Jan 202219.7420.4219.2820.4120.41133,300
27 Jan 202220.2620.4719.5919.7919.79174,200
26 Jan 202220.9821.2419.8320.1120.11170,400
25 Jan 202220.3220.8719.8520.6020.60442,100
24 Jan 202220.0020.9019.5420.8220.82356,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...