Historical Data for ChannelAdvisor Corporation (ECOM)

$ 9.52   0.21 (+2.26%) Volume: 149.38k 6:30 PM EST Feb 28, 2020
After Hours:  $ 9.52 0.00 (0.00%) Volume: 1.33k 4:02 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 9.13 9.52 9.07 9.52 149.38k 0.21 2.26% 9.52 1.39m 1,608
02/27/20 9.45 9.62 9.30 9.31 87.47k -0.36 -3.72% 9.31 825.47k 1,036
02/26/20 9.54 9.70 9.44 9.67 67.09k 0.16 1.68% 9.67 641.98k 767
02/25/20 9.78 9.80 9.39 9.51 177.53k -0.23 -2.36% 9.51 1.68m 1,377
02/24/20 9.68 9.78 9.52 9.74 103.52k -0.25 -2.50% 9.74 999.41k 1,156
02/21/20 10.04 10.16 9.8973 9.99 141.27k -0.04 -0.40% 9.99 1.42m 1,510
02/20/20 10.01 10.22 9.97 10.03 132.93k -0.04 -0.40% 10.03 1.34m 1,039
02/19/20 10.54 10.63 10.06 10.07 96.98k -0.43 -4.10% 10.07 992.56k 1,257
02/18/20 10.75 11.10 10.48 10.50 92.67k -0.32 -2.96% 10.50 991.13k 1,218
02/14/20 11.25 11.26 10.71 10.82 219.68k -0.53 -4.67% 10.82 2.4m 2,487
02/13/20 11.72 11.88 11.14 11.35 143.65k -0.34 -2.91% 11.35 1.64m 1,943
02/12/20 10.23 11.70 10.05 11.69 376.02k 1.85 18.80% 11.69 4.18m 2,230
02/11/20 9.73 9.87 9.70 9.84 236.29k 0.20 2.07% 9.84 2.3m 833
02/10/20 9.54 9.64 9.49 9.64 62.84k 0.11 1.15% 9.64 601.84k 692
02/07/20 9.80 9.84 9.50 9.53 82.05k -0.30 -3.05% 9.53 792.57k 860
02/06/20 9.81 9.91 9.76 9.83 82.84k 0.02 0.20% 9.83 814.79k 763
02/05/20 9.70 9.84 9.55 9.81 81.86k 0.24 2.51% 9.81 793.53k 665
02/04/20 9.52 9.74 9.50 9.57 64.94k 0.17 1.81% 9.57 622.15k 609
02/03/20 9.42 9.51 9.35 9.40 61.61k 0.04 0.43% 9.40 580.01k 845
01/31/20 9.49 9.51 9.25 9.36 84.94k -0.21 -2.19% 9.36 794.78k 954
01/30/20 9.35 9.58 9.30 9.57 119.11k 0.15 1.59% 9.57 1.12m 1,094
01/29/20 9.52 9.54 9.36 9.42 45.23k -0.11 -1.15% 9.42 426.27k 653