ChannelAdvisor Corporation Historical Stock Prices

ECOM 
$30.39
*  
1.05
 negative 
3.58%
Get ECOM Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  29.29  30.59  28.35  30.39 998,401
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
07/26/2013 19.32 19.78 18.89 19.7 128,047
07/25/2013 18.58 19.46 18.42 19.44 295,351
07/24/2013 18.4 18.59 18.2 18.52 386,554
07/23/2013 18.16 18.45 18.0878 18.25 27,891
07/22/2013 17.86 18.4499 17.86 18.15 23,253
07/19/2013 17.45 18.49 17.41 17.87 122,151
07/18/2013 17.62 17.73 17.41 17.63 49,775
07/17/2013 17.34 17.8436 17.01 17.58 74,756
07/16/2013 17.75 17.75 17.02 17.32 53,024
07/15/2013 17.67 18.1 17.65 17.77 209,010
07/12/2013 17.3 17.67 17.06 17.66 77,091
07/11/2013 16.87 17.35 16.85 17.35 72,320
07/10/2013 16.36 16.83 16.23 16.73 93,779
07/09/2013 15.85 16.39 15.76 16.29 27,015
07/08/2013 15.71 15.91 15.61 15.83 30,989
07/05/2013 16.1 16.1 15.1586 15.61 93,235
07/03/2013 16.03 16.09 15.9 16.03 22,561
07/02/2013 16.17 16.47 15.93 16.05 74,704
07/01/2013 15.87 16.46 15.7 16.22 63,723
06/28/2013 15.43 16.16 15.2 15.73 745,875
06/27/2013 14.9 15.37 14.9 15.32 135,545
06/26/2013 15.13 15.22 14.56 14.74 93,771
06/25/2013 14.49 15.12 14.49 14.92 99,887
06/24/2013 14.84 14.84 14.25 14.43 178,527
06/21/2013 15.58 15.612 15 15 116,881
06/20/2013 15.79 15.86 15.41 15.5 58,180
06/19/2013 15.98 15.98 15.78 15.78 24,073
06/18/2013 15.9 15.96 15.7 15.92 149,944
06/17/2013 15.99 16.34 15.75 15.83 350,739
06/14/2013 15.59 15.69 15.306 15.45 71,357
06/13/2013 15.83 15.83 15.5 15.62 115,866
06/12/2013 16.32 16.35 15.43 15.83 253,605
06/11/2013 16.35 16.51 16.1114 16.29 139,424
06/10/2013 16.64 16.64 16.44 16.5 109,129
06/07/2013 16.31 16.794 16.31 16.56 213,873
06/06/2013 16.65 16.65 16.12 16.36 202,094
06/05/2013 16.78 17.0099 16.65 16.68 56,580
06/04/2013 17.47 17.47 16.81 17.02 88,025
06/03/2013 17.09 17.11 16.8 17.11 107,863
05/31/2013 17 17.3 16.8016 17 198,016
05/30/2013 16.99 17.5 16.885 17.07 122,888
05/29/2013 17.69 17.69 16.64 17 393,419
05/28/2013 18.72 18.72 17.65 17.78 423,452
05/24/2013 18.88 18.88 18.33 18.69 500,390
05/23/2013 17.6 19.77 17.6 18.44 5,814,351
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 your brokers before you trade


Want to trade FX?