Quantcast

ChannelAdvisor Corporation Common Stock Historical Stock Prices

ECOM 
$12.29
*  
0.08
0.65%
Get ECOM Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
16:00 12.31 12.59 12.22 12.29 95,399
03/19/2019 12.36 12.59 12.22 12.29 95,399
03/18/2019 12.27 12.55 12.12 12.37 121,626
03/15/2019 12.47 12.535 12.1401 12.29 235,909
03/14/2019 12.8 12.92 12.45 12.48 88,487
03/13/2019 13.01 13.08 12.61 12.85 67,215
03/12/2019 13 13.23 12.87 12.94 73,815
03/11/2019 12.85 13.5 12.85 13.1 170,747
03/08/2019 12.23 13.06 12.1203 12.93 161,780
03/07/2019 12.82 12.82 12.35 12.44 68,490
03/06/2019 12.8 13.04 12.58 12.69 95,245
03/05/2019 12.77 12.96 12.75 12.93 55,281
03/04/2019 13.05 13.05 12.716 12.93 63,017
03/01/2019 13.03 13.13 12.88 13.04 67,960
02/28/2019 13.44 13.44 12.91 12.93 70,380
02/27/2019 13.16 13.455 13.09 13.43 65,457
02/26/2019 13.13 13.36 13.12 13.15 150,332
02/25/2019 13.45 13.65 13.155 13.18 161,678
02/22/2019 13.33 13.61 13.165 13.32 361,998
02/21/2019 13.18 13.435 13.12 13.16 83,985
02/20/2019 13.59 13.6968 12.91 13.31 115,627
02/19/2019 12.93 13.83 12.77 13.56 150,310
02/15/2019 12.79 13.15 12.43 13.01 163,313
02/14/2019 11.86 13.01 11.84 12.8 165,755
02/13/2019 11.6 12 11 12 163,451
02/12/2019 11.35 11.5 11.1 11.35 94,073
02/11/2019 10.97 11.345 10.91 11.3 107,278
02/08/2019 10.74 10.92 10.72 10.9 78,078
02/07/2019 10.8 10.82 10.57 10.75 56,728
02/06/2019 10.82 10.92 10.53 10.87 84,427
02/05/2019 10.98 10.98 10.735 10.83 48,686
02/04/2019 10.79 11.05 10.79 10.94 63,766
02/01/2019 10.77 10.92 10.72 10.84 56,432
01/31/2019 10.83 10.96 10.72 10.75 47,767
01/30/2019 10.7 10.7 10.51 10.68 103,437
01/29/2019 10.9 11.1 10.6 10.65 48,732
01/28/2019 10.88 10.89 10.31 10.57 86,941
01/25/2019 11.15 11.16 10.87 10.96 38,818
01/24/2019 10.92 11.1 10.92 11.05 34,118
01/23/2019 11.01 11.145 10.84 10.94 48,717
01/22/2019 10.92 11 10.71 10.98 81,719
01/18/2019 11.11 11.19 10.925 11 52,944
01/17/2019 11.07 11.2 10.97 11.04 43,419
01/16/2019 11.26 11.3 11.0418 11.14 31,457
01/15/2019 11.13 11.25 11.075 11.18 46,531
01/14/2019 11.17 11.22 10.93 11.12 59,586
01/11/2019 11.27 11.3139 11.01 11.24 46,961
01/10/2019 11.38 11.45 11.26 11.33 35,710
01/09/2019 11.89 11.92 11.43 11.46 97,659
01/08/2019 11.49 11.79 11.295 11.75 100,052
01/07/2019 11.4 11.58 11.31 11.35 90,742
01/04/2019 11.2 11.51 11.01 11.41 99,831
01/03/2019 11.44 11.45 10.985 11.01 93,631
01/02/2019 11.2 11.67 11.2 11.5 149,965
12/31/2018 11.61 11.965 11.25 11.35 170,045
12/28/2018 10.94 11.78 10.87 11.61 244,456
12/27/2018 10.56 10.98 10.515 10.97 163,134
12/26/2018 10.07 10.67 10.07 10.62 148,625
12/24/2018 9.91 10.18 9.77 10.08 77,126
12/21/2018 10.16 10.25 9.72 10 268,762
12/20/2018 10.08 10.35 10.01 10.15 381,600
12/19/2018 10.06 10.25 9.95 10.15 134,415
*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?

Smart Portfolio