ChannelAdvisor Corporation Historical Stock Prices

ECOM 
$24.23
*  
1
4.3%
Get ECOM Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ECOM now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  23.89  24.41  23.44  24.23 465,505
07/29/2014 22.36 23.4 22.36 23.23 555,362
07/28/2014 22.73 22.86 21.79 22.27 453,292
07/25/2014 23 23.25 22.575 22.67 650,279
07/24/2014 21.57 23.57 21.42 23.38 699,525
07/23/2014 22.64 22.75 21.47 21.53 905,653
07/22/2014 21.74 22.55 21.67 22.36 407,855
07/21/2014 21.45 21.82 20.52 21.54 471,054
07/18/2014 21.25 21.76 20.9408 21.65 447,530
07/17/2014 21.61 22.19 21.03 21.15 595,293
07/16/2014 23.07 23.32 21.57 21.84 724,662
07/15/2014 24.72 24.72 22.75 22.92 345,076
07/14/2014 24.37 24.6 24.1 24.23 272,140
07/11/2014 24.23 25.55 24.1 24.22 776,867
07/10/2014 22.24 23.83 22.11 23.16 687,964
07/09/2014 23.13 23.75 22.53 23.3 752,965
07/08/2014 24.28 24.54 22.62 23.09 779,019
07/07/2014 25.82 26.09 23.86 24.38 414,057
07/03/2014 26.1 26.34 25.35 25.9 124,111
07/02/2014 26.76 27.16 25.72 25.99 267,184
07/01/2014 26.32 27.1 26.3 26.9 315,867
06/30/2014 27 27.05 26.0901 26.36 388,160
06/27/2014 26.4 27.1 26.15 26.59 1,579,991
06/26/2014 26.23 27.15 26.0803 26.44 559,075
06/25/2014 23.86 26.61 23.71 26.18 793,783
06/24/2014 23.88 24.45 23.72 23.95 382,487
06/23/2014 23.53 24.34 23.4 23.85 368,745
06/20/2014 23.55 23.632 22.95 23.44 840,717
06/19/2014 23.66 23.7049 22.79 23.4 733,262
06/18/2014 24.71 24.74 23.3 23.44 602,502
06/17/2014 24.05 24.95 23.52 24.61 553,381
06/16/2014 21.08 24.78 20.99 24.19 1,131,478
06/13/2014 21.17 21.42 20.17 21.16 376,528
06/12/2014 20.74 21.39 20.36 21.19 616,132
06/11/2014 20.27 20.85 20.01 20.82 308,176
06/10/2014 20.47 20.98 20.28 20.38 300,508
06/09/2014 20.56 20.734 20.05 20.64 431,719
06/06/2014 20.11 20.69 19.85 20.62 298,194
06/05/2014 19.56 20.18 19.4697 20.03 463,110
06/04/2014 19.63 20.07 19.11 19.51 438,791
06/03/2014 20.02 20.45 19.7 19.74 374,341
06/02/2014 20.71 20.9 19.87 20.21 375,188
05/30/2014 22.2 22.212 20.07 20.74 701,482
05/29/2014 22.67 22.9 22.01 22.16 278,579
05/28/2014 22.5 22.79 22.08 22.62 416,086
05/27/2014 21.95 22.89 21.9 22.6 608,283
05/23/2014 21.64 21.91 21.27 21.7 363,366
05/22/2014 20.69 21.97 20.32 21.7 453,846
05/21/2014 20.83 21.4 20.46 20.66 436,417
05/20/2014 21.14 21.53 20.37 20.84 564,092
05/19/2014 20.66 21.65 20.17 21.21 542,754
05/16/2014 20.8 21.12 19.81 20.92 1,079,183
05/15/2014 21.7 21.79 20.18 20.68 883,782
05/14/2014 22.78 23.425 21.59 21.8 742,624
05/13/2014 23.5 23.95 22.78 23.25 532,434
05/12/2014 22.14 23.99 22.14 23.48 542,587
05/09/2014 21.53 22.31 21.22 22.07 371,589
05/08/2014 21.66 22.58 21.13 21.74 859,155
05/07/2014 24.48 24.48 21.69 22 1,552,932
05/06/2014 25.22 27.83 24.01 24.83 2,483,424
05/05/2014 27.34 28.88 26.47 28.51 1,117,560
05/02/2014 26.93 29.18 26.81 27.6 1,434,458
05/01/2014 26.15 27.02 26.02 26.8 847,795
04/30/2014 25.85 26.34 24.57 26.24 1,126,279
04/29/2014 23.67 26.26 23.44 26.13 970,916
04/28/2014 26 26.49 22.2329 23.49 2,440,522
04/25/2014 29.35 29.35 25.785 25.95 963,511
04/24/2014 30.83 30.95 27.045 29.54 1,793,458
04/23/2014 32.02 32.02 30.53 30.69 302,364
04/22/2014 30.64 32.86 30.6 32.11 464,821
04/21/2014 30.71 30.76 29.4 30.6 191,060
04/17/2014 30.54 31.16 29.71 30.49 299,214
04/16/2014 30.97 31.28 30.17 30.73 333,961
04/15/2014 29.5 30.59 28.35 30.39 998,401
04/14/2014 31.64 31.94 28.79 29.34 613,141
04/11/2014 30.83 31.87 30.37 30.41 481,937
04/10/2014 34.26 34.58 30.87 31.22 766,628
04/09/2014 31.78 34.58 31.558 34.44 1,005,497
04/08/2014 30.36 32.53 30.35 31.84 502,541
04/07/2014 30.87 31.87 30.14 30.26 659,285
04/04/2014 34.9 35.3199 30.52 31.29 823,845
04/03/2014 35.78 35.98 33.47 34.74 1,011,364
04/02/2014 37.97 37.97 35.38 36.06 868,071
04/01/2014 37.5 39.36 37.322 37.74 477,347
03/31/2014 37.01 39.22 37.01 37.74 557,812
03/28/2014 36.77 37.83 36.37 36.9 466,688
03/27/2014 36.83 37.78 35.41 36.95 782,963
03/26/2014 39.88 40.08 36.44 37.05 714,072
03/25/2014 39.95 40.72 39.21 39.64 511,535
03/24/2014 41.7 41.7 38.74 39.78 1,114,331
03/21/2014 43.61 44.52 41.51 41.72 575,370
03/20/2014 44.37 44.97 43.38 43.46 286,881
03/19/2014 44.7 45.25 44.03 44.55 239,107
03/18/2014 44.59 44.85 44.1 44.49 235,541
03/17/2014 44.58 44.98 44.2709 44.42 309,799
03/14/2014 44.56 45.07 44.3 44.47 579,920
03/13/2014 45.11 45.77 44.23 44.62 564,237
03/12/2014 44.85 45.39 44.18 45.09 567,774
03/11/2014 45.89 47.35 44.5 45.24 782,008
03/10/2014 47.46 47.72 44.7601 45.73 623,920
03/07/2014 48.87 48.95 47.73 48.41 261,387
03/06/2014 48.65 49.9 47.5304 48.95 707,043
03/05/2014 46.24 48.94 45.871 48.88 817,973
03/04/2014 46.22 48.05 44.51 46.2 1,136,638
03/03/2014 45.05 46.89 44.91 46.42 814,048
02/28/2014 44.99 46 44.36 45.38 776,510
02/27/2014 42.75 45.228 42.25 44.79 856,459
02/26/2014 42.17 42.93 41.27 42.25 461,840
02/25/2014 40.83 42.48 40.78 41.9 579,092
02/24/2014 40.71 40.9999 40.26 40.8 359,820
02/21/2014 40 40.97 39.6 40.66 726,768
02/20/2014 40.32 41 39.7 40.02 401,600
02/19/2014 40.49 40.49 39.8 40.17 540,653
02/18/2014 39.5 41.03 39.2 40.76 584,904
02/14/2014 40.01 40.01 38.76 39.38 450,082
02/13/2014 38.69 40.59 38.08 40 775,667
02/12/2014 40.27 40.34 38.79 39.01 518,241
02/11/2014 40 40.31 38.15 39.71 1,623,367
02/10/2014 41.37 42.14 41.1525 41.32 339,115
02/07/2014 43.26 43.59 37.87 41.52 1,317,356
02/06/2014 39.82 41.44 39.59 40.07 348,183
02/05/2014 41.14 41.842 38.79 39.64 314,177
02/04/2014 41.35 42.3684 40.62 41.4 329,542
02/03/2014 43.38 44.02 41.09 41.31 330,690
01/31/2014 42.97 44.96 42.97 43.37 326,045
01/30/2014 44.32 44.32 43.28 43.62 209,605
01/29/2014 45.71 46.1 43.4526 43.83 203,784
01/28/2014 45.8 47.25 45.53 46.1 168,015
01/27/2014 46.48 47.04 44.47 45.5 222,574
01/24/2014 45.99 46.6 45.028 46.46 210,809
01/23/2014 45 46.5 43.848 46.36 289,482
01/22/2014 46 46.42 45.18 45.36 247,655
01/21/2014 48.7 49.75 45.86 45.99 499,743
01/17/2014 45.99 49.67 45.99 48.23 650,485
01/16/2014 43.83 46.21 43.56 45.94 389,751
01/15/2014 45.42 46.22 43.27 44.22 487,730
01/14/2014 42.71 46.3 42.49 45.72 618,275
01/13/2014 46.51 46.9023 45.27 46.15 422,935
01/10/2014 44.36 46.82 43.4101 46.44 539,768
01/09/2014 42.33 44.6 41.74 43.89 366,535
01/08/2014 42.96 43.5 41.62 42.36 326,161
01/07/2014 40.67 43.35 40.59 43 547,263
01/06/2014 41.41 41.74 40.05 40.61 319,309
01/03/2014 41.17 42.13 40.67 41 384,341
01/02/2014 41.44 41.68 40.57 41 232,626
12/31/2013 40.62 42.09 40.3883 41.71 130,277
12/30/2013 41.5 41.5 40.385 40.63 176,273
12/27/2013 43.21 43.21 41.101 41.59 220,151
12/26/2013 43.45 43.5741 41.54 43.01 206,015
12/24/2013 42.74 43.1 42.11 43.1 59,310
12/23/2013 42.88 44.08 41.5347 42.96 250,195
12/20/2013 40.99 42.84 39.8001 42.55 606,775
12/19/2013 38.89 41.09 38.6 40.82 329,153
12/18/2013 38.89 39.15 38.19 38.95 146,811
12/17/2013 37.9 40.45 37.65 38.94 377,947
12/16/2013 37.99 38.54 37.57 37.92 124,996
12/13/2013 37.48 38.1897 36.68 37.78 174,237
12/12/2013 38.25 38.4 37.13 37.44 206,787
12/11/2013 39 39.13 38 38.21 94,517
12/10/2013 38.57 39.9 38.57 39.07 92,462
12/09/2013 39.52 39.83 37.9 38.77 154,769
12/06/2013 37.89 40.7 37.6 39.69 590,461
12/05/2013 36.06 37.52 35.68 37.21 225,867
12/04/2013 35.74 36.99 35.3 36.24 277,242
12/03/2013 34.39 36.25 34.31 36.15 254,200
12/02/2013 34.26 34.7096 33.98 34.35 331,033
11/29/2013 34.2 34.42 33.72 34.33 118,106
11/27/2013 34.38 34.86 33.69 34.23 135,455
11/26/2013 34 34.5 33.7 34.24 283,086
11/25/2013 34.6 34.66 33.7 34.12 168,634
11/22/2013 34.76 35.1 34.01 34.66 124,784
11/21/2013 35.22 35.707 34.63 35.11 186,145
11/20/2013 34.68 35.35 33.78 35.31 301,999
11/19/2013 34.5 34.96 33.32 34.63 734,073
11/18/2013 36.95 36.95 34.79 35.07 279,386
11/15/2013 36.83 37.26 35.88 36.81 305,839
11/14/2013 38.19 38.22 36.52 36.9 190,748
11/13/2013 36.66 38.47 36.5 38.19 146,741
11/12/2013 35.5 37.305 35.5 37.11 329,004
11/11/2013 36.16 36.62 35.03 35.39 243,137
11/08/2013 36 37.08 35.23 36.23 304,135
11/07/2013 39.15 39.15 35.82 36.1 354,194
11/06/2013 36.41 39.73 35.24 39.16 3,315,220
11/05/2013 33.45 35.18 32.34 34.62 599,681
11/04/2013 35.12 35.328 33.51 33.72 224,250
11/01/2013 34.8 35.21 33.76 35.12 150,020
10/31/2013 34.05 35.32 34.01 34.86 92,980
10/30/2013 36.73 36.7378 33.931 34.17 307,037
10/29/2013 34 37.63 32.27 36.86 591,151
10/28/2013 38.25 38.25 36.36 37.56 230,930
10/25/2013 37.58 38.78 37.569 38.45 116,833
10/24/2013 36.98 37.69 36.88 37.43 54,370
10/23/2013 35.6 37.6 35.42 36.8 119,686
10/22/2013 36.76 37.22 34.3401 35.84 229,581
10/21/2013 38.19 38.6399 36.27 36.52 123,474
10/18/2013 39.69 40.91 37.81 38.21 201,542
10/17/2013 37.59 39.51 37 39.22 156,869
10/16/2013 36.98 38.12 36.53 37.57 143,823
10/15/2013 36.28 37.32 36.28 36.73 90,171
10/14/2013 35.92 36.69 35.381 36.21 64,906
10/11/2013 35.2 36.61 35.2 36.39 90,661
10/10/2013 33.75 35.3 33.38 34.87 136,922
10/09/2013 32.92 33.48 31.9 33.04 170,223
10/08/2013 36.06 36.39 32.5107 33.21 226,106
10/07/2013 36.5 36.6 36.05 36.14 61,870
10/04/2013 36.48 37.3 36.48 36.9 91,216
10/03/2013 36.86 37.39 36.01 36.37 139,805
10/02/2013 37 37.41 36.05 37.09 204,905
10/01/2013 36.63 38.14 36.63 37.33 117,229
09/30/2013 36.63 37.03 35.8 36.63 169,909
09/27/2013 37.26 38.57 36.68 37.22 195,888
09/26/2013 40 41.25 37.11 37.26 508,133
09/25/2013 35.47 39.9 35.47 39.89 535,155
09/24/2013 33.01 36.34 33.01 35.51 298,183
09/23/2013 33.03 33.64 32.24 32.88 159,312
09/20/2013 33.5 33.74 32.68 32.97 386,035
09/19/2013 34 34.61 33.13 33.46 209,655
09/18/2013 33.9 34.23 33.38 33.97 144,749
09/17/2013 34.19 34.445 33.54 33.96 136,121
09/16/2013 35.25 35.47 33.19 34.32 156,567
09/13/2013 34.71 34.9 33.45 34.65 104,260
09/12/2013 35.01 35.5872 33.66 34.82 118,991
09/11/2013 33.46 35.2 32.89 35.02 147,537
09/10/2013 33.06 33.7 32.33 33.61 133,506
09/09/2013 31.28 33.273 31.2 32.71 290,310
09/06/2013 31.56 31.56 30.67 30.74 121,383
09/05/2013 31.52 31.759 30.88 31.4 95,309
09/04/2013 31.06 32.1 30.95 31.49 204,128
09/03/2013 31.2 31.5948 30.75 30.99 117,943
08/30/2013 32 32.2899 30.16 30.62 304,059
08/29/2013 32.88 32.975 32.06 32.07 131,898
08/28/2013 33 33.64 32.05 32.96 123,054
08/27/2013 34.13 34.39 32.7901 32.93 246,430
08/26/2013 34.03 35.69 34.03 35.36 211,360
08/23/2013 32.68 34.6853 32.68 33.9 289,457
08/22/2013 30.31 32.97 30.31 32.48 276,553
08/21/2013 29.76 30.72 29.591 30.33 122,145
08/20/2013 29.57 30.3932 28.25 29.91 199,514
08/19/2013 30.2 31.449 29.22 29.47 276,689
08/16/2013 27.85 30.26 27.85 30.18 231,714
08/15/2013 28.48 28.4899 27.31 27.66 241,508
08/14/2013 30.25 30.25 28.38 28.76 456,584
08/13/2013 29.07 30.45 29 30.15 827,333
08/12/2013 24.72 28.07 24.72 28.04 436,598
08/09/2013 24.09 25.39 24.0711 25 408,583
08/08/2013 21.8 24.12 21.35 23.78 463,228
08/07/2013 19.7 19.86 19.435 19.86 66,677
08/06/2013 20.48 20.62 19.21 19.83 83,075
08/05/2013 20.03 20.55 20.01 20.45 54,017
08/02/2013 19.46 20.14 19.39 20.03 52,616
08/01/2013 19.76 19.84 19.3101 19.53 44,327
07/31/2013 19.89 19.89 19.5801 19.64 62,189
07/30/2013 19.58 19.85 19.38 19.77 69,604
07/29/2013 19.7 19.8 19.214 19.42 30,452
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?