ChannelAdvisor Corporation (ECOM) NYSE

23.09

+0.01(+0.04%)

Updated at November 14, 2022 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2022	23.07	23.09	23.09	23.09	23.07	1.26M
November 11, 2022	23.1	23.08	23.08	23.11	23.06	857,975
November 10, 2022	23.08	23.08	23.08	23.1	23.07	350,064
November 09, 2022	23.06	23.06	23.06	23.08	23.06	220,705
November 08, 2022	23.07	23.06	23.06	23.08	23.06	250,621
November 07, 2022	23.08	23.06	23.06	23.1	23.05	501,026
November 04, 2022	23.07	23.08	23.08	23.09	23.04	535,964
November 03, 2022	23.04	23.06	23.06	23.08	23.04	325,662
November 02, 2022	23.05	23.03	23.03	23.09	23.03	615,265
November 01, 2022	23.04	23.04	23.04	23.07	23.03	256,555
October 31, 2022	23.03	23.04	23.04	23.06	23.03	208,568
October 28, 2022	23.03	23.04	23.04	23.05	23.03	237,372
October 27, 2022	23.03	23.04	23.04	23.05	23.03	291,763
October 26, 2022	23.04	23.02	23.02	23.08	23.02	276,060
October 25, 2022	23.02	23.03	23.03	23.05	23.02	387,411
October 24, 2022	23.03	23.01	23.01	23.05	23.01	368,523
October 21, 2022	23.04	23.02	23.02	23.05	23.02	382,716
October 20, 2022	22.97	23.06	23.06	23.11	22.97	819,831
October 19, 2022	22.9	22.91	22.91	22.94	22.86	494,975
October 18, 2022	22.91	22.94	22.94	22.99	22.91	289,752
October 17, 2022	22.89	22.89	22.89	22.93	22.86	423,034
October 14, 2022	22.9	22.86	22.86	22.91	22.86	257,234
October 13, 2022	22.8	22.93	22.93	22.93	22.73	347,171
October 12, 2022	22.75	22.82	22.82	22.86	22.72	576,987
October 11, 2022	22.69	22.68	22.68	22.74	22.67	726,852
October 10, 2022	22.74	22.69	22.69	22.77	22.66	422,483
October 07, 2022	22.75	22.68	22.68	22.77	22.68	439,253
October 06, 2022	22.8	22.71	22.71	22.88	22.71	414,422
October 05, 2022	22.84	22.76	22.76	22.96	22.76	701,946
October 04, 2022	22.74	22.92	22.92	22.95	22.74	652,478
October 03, 2022	22.69	22.71	22.71	22.75	22.61	469,494
September 30, 2022	22.64	22.66	22.66	22.69	22.63	636,213
September 29, 2022	22.65	22.66	22.66	22.69	22.63	429,993
September 28, 2022	22.7	22.7	22.7	22.72	22.62	697,240
September 27, 2022	22.71	22.67	22.67	22.74	22.66	496,031
September 26, 2022	22.73	22.66	22.66	22.75	22.64	691,920
September 23, 2022	22.77	22.72	22.72	22.79	22.72	2.13M
September 22, 2022	22.79	22.78	22.78	22.8	22.75	1.08M
September 21, 2022	22.79	22.79	22.79	22.8	22.76	1.17M
September 20, 2022	22.79	22.77	22.77	22.83	22.77	781,614
September 19, 2022	22.79	22.81	22.81	22.81	22.77	734,455
September 16, 2022	22.78	22.83	22.83	22.83	22.76	1.48M
September 15, 2022	22.76	22.81	22.81	22.81	22.76	1.03M
September 14, 2022	22.85	22.76	22.76	22.88	22.75	1.82M
September 13, 2022	22.8	22.86	22.86	22.87	22.8	2.62M
September 12, 2022	22.93	22.8	22.8	22.98	22.8	1.77M
September 09, 2022	22.82	22.92	22.92	23	22.78	1.07M
September 08, 2022	22.78	22.76	22.76	22.87	22.76	3.47M
September 07, 2022	22.81	22.77	22.77	22.84	22.76	3.14M
September 06, 2022	22.78	22.79	22.79	22.84	22.71	7.54M
September 02, 2022	14.89	14.7	14.7	14.92	14.63	126,118
September 01, 2022	14.9	14.76	14.76	14.94	14.5	121,215
August 31, 2022	15.01	15.09	15.09	15.23	14.88	471,154
August 30, 2022	15.24	14.88	14.88	15.48	14.8	168,276
August 29, 2022	15.17	15.12	15.12	15.44	15.1	128,974
August 26, 2022	15.49	15.33	15.33	15.73	15.29	196,809
August 25, 2022	15.37	15.58	15.58	15.59	15.26	91,459
August 24, 2022	15.35	15.37	15.37	15.63	15.26	122,489
August 23, 2022	15.42	15.27	15.27	15.59	15.26	150,512
August 22, 2022	15.37	15.39	15.39	15.6	15.21	149,223