ChannelAdvisor Corporation Historical Stock Prices

ECOM 
$11.37
*  
0.56
5.18%
Get ECOM Alerts
*Delayed - data as of May 6, 2015 12:26 ET  -  Find a broker to begin trading ECOM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ECOM Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:26  10.81  11.505  10.53  11.37 200,975
05/05/2015 11.31 11.86 10.11 10.81 936,442
05/04/2015 9.87 10.19 9.78 10.02 318,032
05/01/2015 10.25 10.47 9.68 9.88 224,057
04/30/2015 10.79 10.81 10.1 10.23 293,661
04/29/2015 11.19 11.3 10.74 10.84 106,365
04/28/2015 11.39 11.42 11.08 11.21 171,726
04/27/2015 10.8 11.4 10.8 11.38 228,136
04/24/2015 11.18 11.3 10.73 10.79 130,858
04/23/2015 10.47 11.25 10.46 11.06 408,645
04/22/2015 10.45 10.58 10.21 10.52 88,238
04/21/2015 11.04 11.04 10.37 10.43 145,009
04/20/2015 11.04 11.04 10.69 10.99 225,889
04/17/2015 10.9 11.07 10.54 11.01 223,191
04/16/2015 11.18 11.25 11 11 116,355
04/15/2015 10.56 11.28 10.03 11.15 360,449
04/14/2015 9.92 11.905 9.755 10.55 1,463,383
04/13/2015 9.93 10.29 9.79 9.9 186,382
04/10/2015 9.82 9.99 9.7 9.9 92,445
04/09/2015 10.11 10.24 9.65 9.8 154,161
04/08/2015 10.14 10.31 9.9 10.09 219,191
04/07/2015 9.65 10.17 9.65 10.12 343,807
04/06/2015 9.49 9.91 9.49 9.63 251,877
04/02/2015 9.47 9.66 9.43 9.56 200,850
04/01/2015 9.65 9.65 9.02 9.5 329,390
03/31/2015 9.99 10.03 9.66 9.69 196,969
03/30/2015 9.95 10.06 9.69 10.04 164,682
03/27/2015 10.29 10.47 9.855 9.91 273,394
03/26/2015 10.45 10.56 10.19 10.28 203,192
03/25/2015 10.8 10.8 10.12 10.52 445,305
03/24/2015 11.38 11.421 10.65 10.76 436,765
03/23/2015 11.38 11.43 11.159 11.4 251,274
03/20/2015 11.52 11.7 11.2 11.38 717,385
03/19/2015 11.31 11.63 11.05 11.44 279,117
03/18/2015 11.14 11.52 10.85 11.34 422,789
03/17/2015 10.85 11.26 10.75 11.16 355,287
03/16/2015 10.97 11.345 10.59 10.92 506,329
03/13/2015 9.88 11.04 9.76 10.87 677,964
03/12/2015 9.64 9.81 9.37 9.63 189,916
03/11/2015 9.47 9.72 9.22 9.57 270,247
03/10/2015 9.55 9.61 9.25 9.43 290,146
03/09/2015 9.83 9.83 9.36 9.68 260,629
03/06/2015 10.17 10.4 9.68 9.76 278,419
03/05/2015 9.92 10.27 9.745 10.25 312,271
03/04/2015 9.38 9.92 9.27 9.91 232,732
03/03/2015 9.8 9.8 9.37 9.43 288,663
03/02/2015 9.89 10.13 9.66 9.86 331,041
02/27/2015 10.03 10.24 9.83 9.89 288,011
02/26/2015 9.62 10.14 9.51 10.09 339,137
02/25/2015 9.7 9.89 9.62 9.69 196,160
02/24/2015 9.46 9.79 9.44 9.76 262,785
02/23/2015 9.74 9.8 9.28 9.44 265,434
02/20/2015 9.61 9.9 9.6014 9.79 302,953
02/19/2015 9.68 9.87 9.53 9.64 265,687
02/18/2015 9.44 10.13 9.4 9.81 460,433
02/17/2015 9.66 9.74 9.385 9.48 345,388
02/13/2015 9.11 9.7 9.06 9.69 494,846
02/12/2015 9.19 9.37 9.03 9.06 573,272
02/11/2015 9.19 9.49 8.96 9.06 592,815
02/10/2015 8.49 8.86 8.34 8.76 481,919
02/09/2015 8.5 8.62 8.215 8.32 695,477
02/06/2015 8.96 9 8.32 8.51 1,675,841
02/05/2015 9.26 9.54 9.19 9.41 635,666
02/04/2015 9.46 9.84 9.19 9.23 741,937
02/03/2015 9.58 9.75 9.35 9.49 316,917
02/02/2015 9.48 9.66 9.2 9.57 480,186
01/30/2015 9.53 9.7 9.47 9.48 332,623
01/29/2015 9.52 9.69 9.22 9.62 386,036
01/28/2015 9.64 9.69 9.431 9.5 342,945
01/27/2015 9.73 9.81 9.47 9.56 301,191
01/26/2015 9.43 10.01 9.37 9.96 1,285,615
01/23/2015 9.07 9.67 8.9775 9.4 1,472,609
01/22/2015 9.16 9.26 8.9 9.1 553,386
01/21/2015 9.14 9.25 9 9.11 769,992
01/20/2015 9.37 9.4499 9.099 9.22 491,152
01/16/2015 9.47 9.75 9.16 9.38 730,346
01/15/2015 9.88 9.88 9.25 9.5 1,025,327
01/14/2015 9.63 9.92 9.05 9.79 2,870,602
01/13/2015 10.05 10.49 9.03 9.83 9,496,764
01/12/2015 21.72 22.19 20.94 21.15 127,678
01/09/2015 21.47 21.8599 20.94 21.75 168,821
01/08/2015 20.71 21.58 20.415 21.49 155,057
01/07/2015 20.14 20.53 19.9 20.52 146,683
01/06/2015 20.8 21.22 19.391 19.99 202,068
01/05/2015 21.36 21.72 20.44 20.71 249,362
01/02/2015 21.7 21.864 20.72 21.54 240,876
12/31/2014 21.35 22.02 21.27 21.58 192,287
12/30/2014 21.39 21.485 20.96 21.28 128,779
12/29/2014 21.83 22.13 21.27 21.54 227,991
12/26/2014 22.12 22.365 21.85 21.94 131,033
12/24/2014 21.98 22.47 21.6901 21.95 234,157
12/23/2014 21.72 21.99 21.336 21.76 168,048
12/22/2014 22.1 22.1 21.08 21.56 265,273
12/19/2014 20.73 22.17 20.4954 21.98 509,166
12/18/2014 20.93 20.93 20.53 20.69 286,232
12/17/2014 19.81 20.81 19.51 20.64 273,845
12/16/2014 20.03 20.46 19.6 19.7 255,683
12/15/2014 20.14 20.82 19.93 20.07 244,364
12/12/2014 19.62 20.4643 19.6 19.98 243,569
12/11/2014 20.05 21 19.7201 20.06 292,760
12/10/2014 19.69 20.3 19.6 20.01 289,750
12/09/2014 19.29 20.1 18.75 19.86 652,733
12/08/2014 19.3 19.559 19 19.04 280,333
12/05/2014 17.93 19.59 17.86 19.52 360,918
12/04/2014 18.34 18.4 17.65 17.89 210,345
12/03/2014 17.8 18.4 17.66 17.95 199,198
12/02/2014 17.11 18.05 17.03 17.78 287,924
12/01/2014 17.51 17.53 17.05 17.12 318,882
11/28/2014 18.09 18.35 17.5 17.6 183,500
11/26/2014 17.66 18.09 17.5 18 165,757
11/25/2014 17.99 18.22 17.52 17.7 273,058
11/24/2014 17.55 18.06 17.47 18 325,940
11/21/2014 18.18 18.46 17.27 17.46 343,102
11/20/2014 17.12 17.92 17.01 17.85 228,112
11/19/2014 18.22 18.22 17.29 17.33 214,649
11/18/2014 18.18 18.69 17.9 18.29 253,711
11/17/2014 18.75 19.59 18.01 18.04 333,750
11/14/2014 18.97 19 18.54 18.85 318,443
11/13/2014 18.83 19.49 18 18.9 850,430
11/12/2014 18.33 18.85 18.0101 18.76 410,609
11/11/2014 18.3 18.72 17.63 18.5 579,526
11/10/2014 17.84 18.82 16.43 18.34 880,164
11/07/2014 15.89 18.3 15.42 17.85 2,720,406
11/06/2014 12.17 12.43 12 12.2 819,198
11/05/2014 13.3 13.4 11.83 12.16 659,239
11/04/2014 13.84 13.9 13.2 13.27 210,288
11/03/2014 13.97 14.28 13.7 13.9 375,227
10/31/2014 14.04 14.184 13.49 13.89 358,584
10/30/2014 14.12 14.22 13.54 13.59 323,724
10/29/2014 14.4 14.59 13.86 14.18 335,714
10/28/2014 13.82 14.7 13.54 14.48 445,811
10/27/2014 13.71 13.97 13.54 13.73 122,965
10/24/2014 13.82 14.12 13.68 13.86 121,872
10/23/2014 13.75 14.09 13.47 13.93 229,503
10/22/2014 14.15 14.49 13.41 13.5 244,272
10/21/2014 14.18 14.25 13.64 14.15 260,133
10/20/2014 14 14.5899 13.76 14.12 229,844
10/17/2014 15.11 15.13 13.97 14 309,543
10/16/2014 13.56 15.12 13.41 14.88 439,888
10/15/2014 12.97 13.95 12.8 13.9 449,394
10/14/2014 12.88 13.52 12.76 13.28 420,042
10/13/2014 13.28 13.52 12.45 12.87 493,921
10/10/2014 13.67 14.09 13.19 13.24 377,204
10/09/2014 14.65 14.66 13.36 13.79 541,822
10/08/2014 14.55 15 13.8701 14.7 419,372
10/07/2014 15.5 15.75 14.56 14.59 454,198
10/06/2014 16.52 16.63 15.6 15.63 308,528
10/03/2014 16.19 16.81 15.61 16.46 341,823
10/02/2014 16.16 16.94 15.09 15.99 473,612
10/01/2014 16.33 16.65 15.56 16.13 491,073
09/30/2014 16.49 16.73 15.99 16.4 445,073
09/29/2014 15.43 16.46 15.414 16.43 311,089
09/26/2014 15.77 16.09 15.55 15.83 692,403
09/25/2014 16.31 16.38 15.49 15.66 275,767
09/24/2014 16 16.42 15.66 16.39 308,831
09/23/2014 16.25 16.66 15.93 15.96 259,927
09/22/2014 16.93 17.01 16.14 16.27 298,291
09/19/2014 17.5 17.86 17.01 17.02 486,266
09/18/2014 17.23 17.47 17.13 17.37 329,591
09/17/2014 16.81 17.43 16.81 17.1 280,583
09/16/2014 16.49 16.865 16.07 16.75 281,631
09/15/2014 17.76 17.79 16.25 16.51 466,017
09/12/2014 18.55 18.79 17.76 17.8 432,185
09/11/2014 18.18 18.595 17.87 18.52 369,398
09/10/2014 17.18 18.38 16.84 18.36 802,824
09/09/2014 18.04 18.08 16.995 17.21 921,143
09/08/2014 16.52 18.16 16.52 18.12 648,131
09/05/2014 16.01 16.54 15.77 16.49 505,180
09/04/2014 15.97 16.31 15.93 16.1 276,462
09/03/2014 16.11 16.27 15.85 15.9 195,082
09/02/2014 16.34 16.35 15.89 15.99 381,838
08/29/2014 16.16 16.34 15.825 16.2 282,091
08/28/2014 16.26 16.6 15.9 16.05 398,984
08/27/2014 16.73 17 16.35 16.45 503,916
08/26/2014 16 16.76 15.87 16.68 333,844
08/25/2014 16.75 16.8825 15.83 15.92 390,043
08/22/2014 16.17 16.72 16.01 16.6 304,992
08/21/2014 16.58 16.805 16.06 16.14 348,721
08/20/2014 15.77 17.005 15.58 16.57 882,543
08/19/2014 15.92 16.18 15.92 15.98 401,312
08/18/2014 15.96 16.13 15.84 15.92 269,300
08/15/2014 16.04 16.2 15.31 15.71 532,057
08/14/2014 15.67 15.94 15.54 15.89 251,184
08/13/2014 15.49 15.755 15.37 15.6 736,024
08/12/2014 15.78 15.88 15.3299 15.44 579,953
08/11/2014 16.27 16.27 15.75 15.89 587,484
08/08/2014 16.4 16.41 15.96 16.24 485,985
08/07/2014 16.83 17 16.35 16.44 764,490
08/06/2014 17 17.25 16.371 16.76 1,307,463
08/05/2014 18.8 19.49 16.2 16.31 5,189,377
08/04/2014 22.28 23.82 22 23.21 530,005
08/01/2014 22.91 23.08 21.31 22.06 549,855
07/31/2014 23.76 24.07 22.82 22.93 535,858
07/30/2014 23.53 24.41 23.44 24.23 465,705
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?