Dark

CHUBK
CommerceHub Inc
stock NASDAQ

Inactive

May 18, 2018

22.74USD0.000%(0.00)298,286

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-05-18	22.7500	22.7900	22.7100	22.7400	0.000%	298,286	0.000%
2018-05-17	22.7200	22.7550	22.7200	22.7400	+0.066%	136,265	0.000%
2018-05-16	22.7200	22.7551	22.7200	22.7250	+0.022%	171,080	+0.066%
2018-05-15	22.7200	22.7400	22.7200	22.7200	+0.044%	201,556	+0.088%
2018-05-14	22.7200	22.7300	22.7100	22.7100	0.000%	116,581	+0.132%
2018-05-11	22.7100	22.7300	22.7100	22.7100	0.000%	160,097	+0.132%
2018-05-10	22.7100	22.7400	22.7100	22.7100	-0.044%	179,493	+0.132%
2018-05-09	22.7300	22.7300	22.7000	22.7200	-0.044%	118,945	+0.088%
2018-05-08	22.7300	22.7300	22.6950	22.7300	0.000%	217,207	+0.044%
2018-05-07	22.7000	22.7300	22.6900	22.7300	+0.132%	95,881	+0.044%
2018-05-04	22.6700	22.7300	22.6700	22.7000	+0.088%	131,565	+0.176%
2018-05-03	22.6800	22.7100	22.6550	22.6800	-0.044%	331,686	+0.265%
2018-05-02	22.6700	22.7100	22.6500	22.6900	+0.088%	460,106	+0.220%
2018-05-01	22.6800	22.7100	22.6500	22.6700	0.000%	216,509	+0.309%
2018-04-30	22.6500	22.7300	22.6400	22.6700	+0.177%	289,195	+0.309%
2018-04-27	22.6500	22.6700	22.6300	22.6300	-0.044%	194,474	+0.486%
2018-04-26	22.6400	22.6900	22.6300	22.6400	+0.044%	342,295	+0.442%
2018-04-25	22.6300	22.6800	22.6300	22.6300	-0.088%	253,685	+0.486%
2018-04-24	22.6400	22.6700	22.6300	22.6500	+0.133%	353,368	+0.397%
2018-04-23	22.6300	22.7100	22.6200	22.6200	-0.088%	214,623	+0.531%
2018-04-20	22.6200	22.6600	22.6200	22.6400	0.000%	183,436	+0.442%
2018-04-19	22.6200	22.7500	22.6000	22.6400	+0.088%	416,650	+0.442%
2018-04-18	22.6000	22.6600	22.6000	22.6200	+0.310%	1,012,628	+0.531%
2018-04-17	22.5600	22.5700	22.5300	22.5500	-0.044%	382,595	+0.843%
2018-04-16	22.5500	22.5700	22.5300	22.5600	+0.089%	534,962	+0.798%
2018-04-13	22.5500	22.5600	22.5300	22.5400	+0.044%	195,488	+0.887%
2018-04-12	22.5500	22.5700	22.5200	22.5300	0.000%	320,564	+0.932%
2018-04-11	22.5100	22.5600	22.5100	22.5300	+0.044%	426,718	+0.932%
2018-04-10	22.5600	22.5800	22.5000	22.5200	-0.044%	605,409	+0.977%
2018-04-09	22.5300	22.5600	22.4900	22.5300	0.000%	525,434	+0.932%
2018-04-06	22.5100	22.5500	22.4900	22.5300	+0.044%	893,404	+0.932%
2018-04-05	22.5400	22.6275	22.5000	22.5200	0.000%	417,758	+0.977%
2018-04-04	22.4900	22.5500	22.4900	22.5200	0.000%	807,683	+0.977%
2018-04-03	22.5200	22.5400	22.4900	22.5200	+0.089%	918,003	+0.977%
2018-04-02	22.4900	22.5300	22.4800	22.5000	+0.044%	738,269	+1.067%
2018-03-29	22.5200	22.5400	22.4800	22.4900	0.000%	596,330	+1.112%
2018-03-28	22.4800	22.5500	22.4800	22.4900	+0.044%	1,105,483	+1.112%
2018-03-27	22.4800	22.5300	22.4800	22.4800	0.000%	1,049,138	+1.157%
2018-03-26	22.5300	22.5700	22.4790	22.4800	+0.178%	1,015,404	+1.157%
2018-03-23	22.4800	22.5500	22.4400	22.4400	-0.134%	991,279	+1.337%
2018-03-22	22.4900	22.5100	22.4600	22.4700	-0.089%	957,169	+1.202%
2018-03-21	22.5200	22.5500	22.4800	22.4900	-0.133%	766,981	+1.112%
2018-03-20	22.4800	22.5501	22.4800	22.5200	+0.089%	770,351	+0.977%
2018-03-19	22.5300	22.5500	22.4800	22.5000	-0.044%	725,658	+1.067%
2018-03-16	22.4900	22.5500	22.4800	22.5100	-0.044%	505,744	+1.022%
2018-03-15	22.5300	22.5500	22.4500	22.5200	+0.044%	869,213	+0.977%
2018-03-14	22.5000	22.5500	22.4600	22.5100	+0.178%	1,593,289	+1.022%
2018-03-13	22.4600	22.5000	22.4300	22.4700	-0.044%	1,530,491	+1.202%
2018-03-12	22.4100	22.4800	22.4100	22.4800	+0.312%	886,385	+1.157%
2018-03-09	22.4500	22.4500	22.3900	22.4100	+0.089%	2,210,832	+1.473%
2018-03-08	22.3900	22.4900	22.3800	22.3900	-0.089%	1,319,239	+1.563%
2018-03-07	22.3600	22.4900	22.3500	22.4100	-0.045%	3,025,893	+1.473%
2018-03-06	22.5600	22.5900	22.3200	22.4200	+28.334%	4,098,482	+1.427%
2018-03-05	17.5300	17.6800	17.3000	17.4700	-0.399%	361,555	+30.166%
2018-03-02	16.9500	17.7300	16.9000	17.5400	+3.116%	571,557	+29.647%
2018-03-01	18.9000	18.9000	15.8500	17.0100	-10.709%	1,203,041	+33.686%
2018-02-28	19.3400	19.5850	19.0500	19.0500	-1.398%	159,308	+19.370%
2018-02-27	19.6000	19.7500	19.2500	19.3200	-1.479%	128,886	+17.702%
2018-02-26	19.5600	19.8850	19.4000	19.6100	+0.410%	131,235	+15.961%
2018-02-23	19.8300	19.8300	19.3800	19.5300	-0.963%	141,858	+16.436%
2018-02-22	19.4500	19.9100	18.3567	19.7200	+1.702%	161,589	+15.314%
2018-02-21	19.4000	20.0100	19.3000	19.3900	+0.310%	159,094	+17.277%
2018-02-20	18.9900	19.4500	18.9500	19.3300	+1.523%	187,708	+17.641%
2018-02-16	18.7300	19.1400	18.7300	19.0400	+1.547%	176,504	+19.433%
2018-02-15	18.4500	19.0400	18.1800	18.7500	+2.347%	224,818	+21.280%
2018-02-14	18.0800	18.4900	17.7100	18.3200	+0.659%	532,318	+24.127%
2018-02-13	17.5000	18.3000	17.5000	18.2000	+3.350%	274,464	+24.945%
2018-02-12	17.3900	17.7100	17.1200	17.6100	+1.265%	430,840	+29.131%
2018-02-09	16.8500	17.5000	16.3226	17.3900	-0.287%	398,388	+30.765%
2018-02-08	17.9300	17.9300	17.4400	17.4400	-2.733%	166,447	+30.390%
2018-02-07	18.3700	18.4400	17.9100	17.9300	-2.501%	291,983	+26.827%
2018-02-06	17.7500	18.6000	17.6700	18.3900	+1.658%	251,096	+23.654%
2018-02-05	18.5100	18.8900	18.0800	18.0900	-3.158%	243,550	+25.705%
2018-02-02	18.9000	19.0000	18.6050	18.6800	-2.173%	136,318	+21.734%
2018-02-01	19.2200	19.4200	19.0300	19.0950	-1.011%	290,085	+19.089%
2018-01-31	19.7900	20.0200	19.1800	19.2900	-1.982%	143,169	+17.885%
2018-01-30	19.4000	19.7700	19.4000	19.6800	+0.459%	98,806	+15.549%
2018-01-29	19.9200	19.9200	19.5000	19.5900	-2.050%	139,286	+16.080%
2018-01-26	19.8700	20.0300	19.5600	20.0000	+1.061%	105,704	+13.700%
2018-01-25	19.8700	19.9250	19.7100	19.7900	+0.101%	113,582	+14.907%
2018-01-24	20.0900	20.2700	19.3200	19.7700	-1.397%	263,106	+15.023%
2018-01-23	20.3300	20.4500	19.8800	20.0500	-1.426%	178,317	+13.416%
2018-01-22	20.7500	20.8050	20.0900	20.3400	-1.976%	265,152	+11.799%
2018-01-19	19.9800	21.0100	19.9600	20.7500	+3.750%	148,725	+9.590%
2018-01-18	20.0100	20.1900	19.8400	20.0000	-0.150%	78,595	+13.700%
2018-01-17	20.0300	20.0600	19.7400	20.0300	+0.300%	129,952	+13.530%
2018-01-16	20.1700	20.4300	19.8800	19.9700	-0.449%	185,754	+13.871%
2018-01-12	20.0500	20.3550	19.6100	20.0600	+0.250%	99,121	+13.360%
2018-01-11	19.7000	20.2200	19.5100	20.0100	+1.625%	288,033	+13.643%
2018-01-10	19.5400	19.7800	19.4012	19.6900	+0.153%	140,430	+15.490%
2018-01-09	20.0100	20.0400	19.3800	19.6600	-1.749%	179,498	+15.666%
2018-01-08	20.0100	20.2000	19.5600	20.0100	-0.299%	164,543	+13.643%
2018-01-05	20.0000	20.3800	19.8600	20.0700	+0.100%	145,330	+13.303%
2018-01-04	19.9400	20.2400	19.8100	20.0500	+0.602%	223,672	+13.416%
2018-01-03	20.6900	20.6900	19.9000	19.9300	-3.673%	236,596	+14.099%
2018-01-02	20.6200	21.1100	20.5800	20.6900	+0.486%	95,491	+9.908%
2017-12-29	20.8300	20.9600	20.5300	20.5900	-1.294%	79,193	+10.442%
2017-12-28	20.7900	21.0400	20.7100	20.8600	+0.337%	58,010	+9.012%
2017-12-27	20.5600	20.9999	20.4800	20.7900	+1.070%	157,404	+9.380%
2017-12-26	20.7500	20.8000	20.3600	20.5700	-1.153%	147,852	+10.549%
2017-12-22	20.8200	20.9300	20.5000	20.8100	-0.240%	86,353	+9.274%
2017-12-21	20.6100	21.0300	20.2014	20.8600	+1.311%	94,100	+9.012%
2017-12-20	21.2100	21.4800	20.3500	20.5900	-2.602%	98,670	+10.442%
2017-12-19	21.9400	22.0000	20.9300	21.1400	-3.778%	84,210	+7.569%
2017-12-18	21.9900	22.3500	21.8900	21.9700	+0.780%	60,054	+3.505%
2017-12-15	21.4800	21.9200	21.4800	21.8000	+1.254%	169,658	+4.312%
2017-12-14	21.5500	21.8400	21.3600	21.5300	-0.046%	47,035	+5.620%
2017-12-13	21.0300	21.5800	21.0300	21.5400	+2.328%	128,758	+5.571%
2017-12-12	21.1200	21.4800	20.8700	21.0500	-0.284%	62,199	+8.029%
2017-12-11	21.0500	21.2500	20.9500	21.1100	+0.380%	51,511	+7.721%
2017-12-08	21.0700	21.3100	20.9400	21.0300	+0.095%	81,373	+8.131%
2017-12-07	20.4900	21.1200	20.3400	21.0100	+2.288%	188,108	+8.234%
2017-12-06	20.5800	20.7500	20.4300	20.5400	-0.340%	58,866	+10.711%
2017-12-05	20.7400	21.0900	20.6100	20.6100	-0.387%	66,575	+10.335%
2017-12-04	21.5200	21.8400	20.6900	20.6900	-3.902%	77,825	+9.908%
2017-12-01	21.3900	21.5500	21.0100	21.5300	+0.326%	138,968	+5.620%
2017-11-30	21.3600	21.5100	21.1200	21.4600	+0.988%	76,846	+5.965%
2017-11-29	21.3800	21.3800	20.9800	21.2500	-0.655%	122,125	+7.012%
2017-11-28	21.4000	21.5300	20.9800	21.3900	+0.094%	68,451	+6.311%
2017-11-27	21.5600	21.7300	21.3300	21.3700	-1.293%	95,995	+6.411%
2017-11-24	21.2100	21.6500	21.2100	21.6500	+2.026%	26,271	+5.035%
2017-11-22	21.0300	21.4000	20.7100	21.2200	-0.516%	69,372	+7.163%
2017-11-21	21.1600	21.5700	20.9000	21.3300	+0.994%	86,713	+6.610%
2017-11-20	20.8700	21.3300	20.4100	21.1200	+0.860%	270,299	+7.670%
2017-11-17	20.5000	21.0000	20.3400	20.9400	+1.453%	100,810	+8.596%
2017-11-16	19.9300	21.0000	19.9300	20.6400	+3.666%	126,339	+10.174%
2017-11-15	19.8500	20.0400	19.8200	19.9100	-0.599%	79,324	+14.214%
2017-11-14	19.6800	20.1300	19.6200	20.0300	+1.060%	94,892	+13.530%
2017-11-13	19.3600	20.3200	18.7800	19.8200	+0.916%	211,343	+14.733%
2017-11-10	19.2300	19.8300	18.8110	19.6400	+0.255%	255,346	+15.784%
2017-11-09	19.0900	20.5250	19.0200	19.5900	+2.781%	256,543	+16.080%
2017-11-08	20.2300	20.3400	18.9800	19.0600	-5.830%	281,821	+19.307%
2017-11-07	20.8200	20.9100	20.1600	20.2400	-3.204%	120,600	+12.352%
2017-11-06	21.0500	21.0800	20.7100	20.9100	-0.665%	60,837	+8.752%
2017-11-03	21.2200	21.4500	20.9900	21.0500	-0.801%	54,406	+8.029%
2017-11-02	21.2100	21.2800	20.7300	21.2200	+0.378%	72,929	+7.163%
2017-11-01	21.5200	21.5200	20.7900	21.1400	-0.891%	106,088	+7.569%
2017-10-31	21.1000	21.3900	21.0500	21.3300	+1.717%	185,050	+6.610%
2017-10-30	21.3400	21.3400	20.7700	20.9700	-1.642%	46,625	+8.441%
2017-10-27	21.1500	21.5600	20.9500	21.3200	+1.669%	137,167	+6.660%
2017-10-26	21.2500	21.2900	20.8800	20.9700	-0.569%	64,588	+8.441%
2017-10-25	21.2200	21.6800	20.7900	21.0900	-1.032%	124,914	+7.824%
2017-10-24	21.6300	21.6300	21.2800	21.3100	-1.022%	128,343	+6.710%
2017-10-23	22.0100	22.1300	21.4000	21.5300	-2.403%	85,043	+5.620%
2017-10-20	22.1300	22.2200	21.9800	22.0600	+0.685%	61,753	+3.083%
2017-10-19	21.9700	21.9700	21.5000	21.9100	-1.084%	134,136	+3.788%
2017-10-18	22.1700	22.4000	22.0600	22.1500	+0.090%	69,917	+2.664%
2017-10-17	22.1900	22.2300	21.9900	22.1300	-0.090%	68,570	+2.756%
2017-10-16	22.1100	22.2450	21.9300	22.1500	+0.181%	106,318	+2.664%
2017-10-13	22.0800	22.2300	22.0050	22.1100	+0.454%	64,086	+2.849%
2017-10-12	22.1000	22.1600	21.9200	22.0100	0.000%	99,223	+3.317%
2017-10-11	21.8900	22.1300	21.8000	22.0100	+0.825%	108,289	+3.317%
2017-10-10	21.9600	21.9800	21.6400	21.8300	+0.092%	96,264	+4.169%
2017-10-09	22.0200	22.0500	21.7500	21.8100	-0.638%	75,901	+4.264%
2017-10-06	21.9000	21.9700	21.6400	21.9500	+0.366%	54,258	+3.599%
2017-10-05	21.9800	22.0300	21.7700	21.8700	-0.137%	84,492	+3.978%
2017-10-04	22.0400	22.0600	21.7500	21.9000	-0.409%	84,022	+3.836%
2017-10-03	21.9400	22.0400	21.8500	21.9900	+0.549%	101,161	+3.411%
2017-10-02	21.4700	22.0800	21.4700	21.8700	+2.436%	162,449	+3.978%
2017-09-29	21.4000	21.7000	21.2800	21.3500	-0.420%	220,355	+6.511%
2017-09-28	21.7100	21.9900	21.3600	21.4400	-1.198%	238,256	+6.063%
2017-09-27	21.2600	21.9500	21.2600	21.7000	+2.310%	222,012	+4.793%
2017-09-26	21.0000	21.6900	20.8666	21.2100	+0.236%	385,343	+7.214%
2017-09-25	22.1400	22.5000	20.9800	21.1600	-4.813%	236,239	+7.467%
2017-09-22	21.9100	22.2700	21.8800	22.2300	+1.739%	321,999	+2.294%
2017-09-21	21.8600	22.0350	21.5800	21.8500	-0.410%	129,645	+4.073%
2017-09-20	21.9200	22.0900	21.7300	21.9400	-0.182%	135,837	+3.646%
2017-09-19	21.9400	22.0700	21.7550	21.9800	+0.549%	126,179	+3.458%
2017-09-18	21.6000	22.1000	21.5900	21.8600	+1.110%	175,581	+4.026%
2017-09-15	22.0000	22.0900	21.4800	21.6200	-1.727%	666,189	+5.180%
2017-09-14	21.4900	22.0899	21.4000	22.0000	+2.041%	185,923	+3.364%
2017-09-13	21.5900	21.6450	21.4500	21.5600	+0.186%	88,150	+5.473%
2017-09-12	21.3200	21.5300	21.1400	21.5200	+0.702%	187,042	+5.669%
2017-09-11	21.3900	21.4500	21.1400	21.3700	+0.188%	105,126	+6.411%
2017-09-08	21.4900	21.4900	21.1800	21.3300	-0.281%	154,285	+6.610%
2017-09-07	21.3500	21.4000	21.0800	21.3900	+0.611%	236,104	+6.311%
2017-09-06	21.2300	21.3700	20.9900	21.2600	+0.047%	148,218	+6.961%
2017-09-05	21.3000	21.3425	20.9300	21.2500	-0.422%	480,005	+7.012%
2017-09-01	21.1600	21.5050	21.1600	21.3400	+0.518%	166,396	+6.560%
2017-08-31	20.9400	21.3400	20.9400	21.2300	+1.192%	306,059	+7.113%
2017-08-30	20.7600	21.2050	20.7600	20.9800	+1.451%	212,755	+8.389%
2017-08-29	20.4900	20.8300	20.4700	20.6800	+0.682%	319,833	+9.961%
2017-08-28	20.0100	20.6200	19.9900	20.5400	+2.037%	354,603	+10.711%
2017-08-25	19.6200	20.2125	19.6200	20.1300	+2.809%	294,913	+12.966%
2017-08-24	19.9100	19.9100	19.5000	19.5800	-0.710%	171,876	+16.139%
2017-08-23	19.8100	19.9200	19.6300	19.7200	-0.905%	217,506	+15.314%
2017-08-22	20.0900	20.1000	19.8100	19.9000	-0.450%	138,456	+14.271%
2017-08-21	19.9400	20.0200	19.7200	19.9900	+0.452%	126,209	+13.757%
2017-08-18	19.3000	19.9900	19.3000	19.9000	+2.104%	337,883	+14.271%
2017-08-17	19.6100	19.9400	19.4600	19.4900	-1.316%	153,153	+16.675%
2017-08-16	20.1300	20.2700	19.6600	19.7500	-1.299%	180,869	+15.139%
2017-08-15	20.3000	20.4300	20.0000	20.0100	-0.990%	361,110	+13.643%
2017-08-14	20.4000	20.6300	20.0400	20.2100	+1.303%	417,704	+12.519%
2017-08-11	18.9500	20.0000	18.8500	19.9500	+5.836%	246,409	+13.985%
2017-08-10	19.1600	19.4000	18.4900	18.8500	-2.584%	150,006	+20.637%
2017-08-09	19.1500	19.5500	18.9500	19.3500	+0.624%	373,910	+17.519%
2017-08-08	19.0500	19.3800	19.0500	19.2300	0.000%	296,424	+18.253%
2017-08-07	18.7700	19.3750	18.0000	19.2300	+1.478%	258,560	+18.253%
2017-08-04	18.4200	19.1300	18.4200	18.9500	-0.211%	241,762	+20.000%
2017-08-03	17.8000	19.2500	17.8000	18.9900	+7.714%	182,372	+19.747%
2017-08-02	17.8700	17.9300	17.3600	17.6300	-1.343%	116,480	+28.985%
2017-08-01	17.9500	18.0600	17.7000	17.8700	-0.612%	279,429	+27.252%
2017-07-31	18.0200	18.2500	17.7600	17.9800	+0.111%	119,535	+26.474%
2017-07-28	17.9000	18.2400	17.8200	17.9600	-0.388%	86,040	+26.615%
2017-07-27	18.4400	18.8000	17.8200	18.0300	-1.797%	143,731	+26.123%
2017-07-26	18.2100	18.5000	18.1100	18.3600	+1.213%	158,046	+23.856%
2017-07-25	18.0000	18.4400	17.9200	18.1400	+0.890%	87,536	+25.358%
2017-07-24	18.0000	18.0600	17.8650	17.9800	+0.785%	95,102	+26.474%
2017-07-21	18.2300	18.2600	17.8200	17.8400	-0.889%	101,082	+27.466%
2017-07-20	17.9000	18.2000	17.9000	18.0000	+0.503%	81,199	+26.333%
2017-07-19	17.9000	18.0500	17.9000	17.9100	-0.056%	73,161	+26.968%
2017-07-18	17.5900	17.9550	17.5200	17.9200	+1.243%	112,055	+26.897%
2017-07-17	17.6000	17.8050	17.6000	17.7000	+0.625%	64,430	+28.475%
2017-07-14	17.5000	17.6700	17.4900	17.5900	+0.171%	43,115	+29.278%
2017-07-13	17.4000	17.6600	17.3900	17.5600	+0.862%	66,182	+29.499%
2017-07-12	17.5100	17.7100	17.4000	17.4100	+0.057%	69,119	+30.615%
2017-07-11	17.4100	17.7500	17.3000	17.4000	+0.288%	58,205	+30.690%
2017-07-10	17.1100	17.5200	16.9400	17.3500	+0.638%	53,662	+31.066%
2017-07-07	16.7700	17.2500	16.7700	17.2400	+2.375%	73,024	+31.903%
2017-07-06	16.9900	17.0300	16.7500	16.8400	-1.750%	172,668	+35.036%
2017-07-05	17.0400	17.2000	16.8800	17.1400	+0.587%	166,524	+32.672%
2017-07-03	17.3800	17.3800	16.9000	17.0400	-2.294%	81,367	+33.451%
2017-06-30	17.7300	17.8900	17.2800	17.4400	-1.552%	96,554	+30.390%
2017-06-29	17.6000	17.7400	17.3001	17.7150	-0.085%	110,908	+28.366%
2017-06-28	17.6400	18.1200	17.4200	17.7300	+0.567%	150,511	+28.257%
2017-06-27	18.3000	18.3400	17.6200	17.6300	-3.976%	121,191	+28.985%
2017-06-26	18.0300	18.5700	17.9899	18.3600	+2.341%	268,207	+23.856%
2017-06-23	17.5500	17.9800	17.2900	17.9400	+2.749%	2,772,554	+26.756%
2017-06-22	17.4400	17.8500	17.3900	17.4600	+0.518%	112,175	+30.241%
2017-06-21	17.1000	17.4600	17.0610	17.3700	+1.401%	64,968	+30.915%
2017-06-20	17.2400	17.2900	17.0000	17.1300	-0.117%	69,664	+32.750%
2017-06-19	17.0500	17.4300	17.0500	17.1500	+0.942%	76,264	+32.595%
2017-06-16	16.8700	17.0700	16.8250	16.9900	+0.354%	94,169	+33.843%
2017-06-15	16.8500	17.0150	16.7600	16.9300	-0.236%	57,882	+34.318%
2017-06-14	17.0500	17.2600	16.8010	16.9700	-0.818%	53,973	+34.001%
2017-06-13	17.2400	17.3200	16.9500	17.1100	-0.407%	56,101	+32.905%
2017-06-12	17.0000	17.2500	16.8001	17.1800	+0.762%	65,333	+32.363%
2017-06-09	17.0600	17.4500	16.9300	17.0500	-0.059%	61,283	+33.372%
2017-06-08	16.9500	17.3000	16.8666	17.0600	+0.412%	40,944	+33.294%
2017-06-07	17.0000	17.0200	16.8700	16.9900	-0.235%	47,444	+33.843%
2017-06-06	17.3300	17.4300	16.9900	17.0300	-1.504%	59,651	+33.529%
2017-06-05	17.2500	17.3100	17.0900	17.2900	-0.689%	33,787	+31.521%
2017-06-02	17.3000	17.5000	17.2500	17.4100	+0.636%	30,380	+30.615%
2017-06-01	17.2100	17.3700	17.1300	17.3000	+0.698%	68,723	+31.445%
2017-05-31	17.2800	17.3100	17.0100	17.1800	-0.636%	42,091	+32.363%
2017-05-30	17.3500	17.3500	17.2100	17.2900	0.000%	24,339	+31.521%
2017-05-26	17.3900	17.3900	17.2500	17.2900	-0.288%	53,591	+31.521%
2017-05-25	17.2200	17.4300	17.2200	17.3400	+0.873%	46,209	+31.142%
2017-05-24	17.4300	17.4300	17.0500	17.1900	-0.751%	93,886	+32.286%
2017-05-23	17.5100	17.5299	17.2100	17.3200	+0.116%	62,972	+31.293%
2017-05-22	17.3000	17.5400	17.2600	17.3000	+0.757%	65,844	+31.445%
2017-05-19	16.8700	17.1800	16.8700	17.1700	+1.778%	56,388	+32.440%
2017-05-18	17.3000	17.3000	16.8500	16.8700	-0.765%	86,360	+34.795%
2017-05-17	18.3200	18.3200	17.0000	17.0000	+0.890%	187,812	+33.765%
2017-05-16	16.5200	16.9100	16.5200	16.8500	+0.959%	43,664	+34.955%
2017-05-15	16.3000	16.9100	16.2500	16.6900	+2.205%	111,471	+36.249%
2017-05-12	16.1500	16.6600	16.1500	16.3300	-1.448%	56,883	+39.253%
2017-05-11	16.4300	16.6300	15.9400	16.5700	+0.546%	93,834	+37.236%
2017-05-10	16.4600	16.6000	16.2100	16.4800	-1.021%	87,045	+37.985%
2017-05-09	16.5000	16.8600	16.2644	16.6500	+3.352%	147,881	+36.577%
2017-05-08	16.0700	16.2200	15.9100	16.1100	-0.371%	50,819	+41.155%
2017-05-05	15.8000	16.2200	15.8000	16.1700	+2.536%	108,336	+40.631%
2017-05-04	15.6200	15.7800	15.5300	15.7700	+0.960%	29,091	+44.198%
2017-05-03	16.0200	16.0800	15.5900	15.6200	-3.222%	50,781	+45.583%
2017-05-02	16.0300	16.2300	15.7700	16.1400	+0.749%	47,408	+40.892%
2017-05-01	15.9400	16.0700	15.8950	16.0200	+0.628%	98,673	+41.948%
2017-04-28	16.0000	16.0000	15.6000	15.9200	-0.125%	75,669	+42.839%
2017-04-27	15.6900	15.9750	15.5200	15.9400	+2.049%	113,149	+42.660%
2017-04-26	15.7500	15.8600	15.5000	15.6200	-0.319%	148,959	+45.583%
2017-04-25	15.5600	15.9300	15.5200	15.6700	+0.837%	60,854	+45.118%
2017-04-24	15.5500	15.7100	15.4800	15.5400	+0.583%	27,955	+46.332%
2017-04-21	15.4700	15.5600	15.2950	15.4500	-0.194%	45,906	+47.184%
2017-04-20	15.4100	15.5400	15.3500	15.4800	+0.650%	74,375	+46.899%
2017-04-19	15.1800	15.4100	15.0900	15.3800	+2.125%	48,012	+47.854%
2017-04-18	14.9700	15.1100	14.9000	15.0600	+0.534%	29,343	+50.996%
2017-04-17	14.9700	15.1000	14.8500	14.9800	-0.133%	77,693	+51.802%
2017-04-13	14.9000	15.0700	14.8500	15.0000	+0.671%	94,720	+51.600%
2017-04-12	15.1400	15.2000	14.8600	14.9000	-0.997%	89,351	+52.617%
2017-04-11	15.2200	15.2300	14.9500	15.0500	-0.922%	68,542	+51.096%
2017-04-10	15.3900	15.5300	15.1800	15.1900	-0.913%	51,207	+49.704%
2017-04-07	15.2000	15.3800	15.1500	15.3300	+0.459%	74,403	+48.337%
2017-04-06	15.3200	15.4200	15.0900	15.2600	-0.131%	51,668	+49.017%
2017-04-05	15.0500	15.4100	14.9400	15.2800	+1.867%	162,829	+48.822%
2017-04-04	15.2300	15.5900	14.9900	15.0000	-3.351%	147,314	+51.600%
2017-04-03	15.4700	15.6100	15.3400	15.5200	-0.064%	329,538	+46.521%
2017-03-31	15.5200	15.6300	15.4775	15.5300	-0.385%	175,675	+46.426%
2017-03-30	15.5500	15.6500	15.5300	15.5900	0.000%	65,779	+45.863%
2017-03-29	15.4100	15.6500	15.3000	15.5900	+1.431%	110,208	+45.863%
2017-03-28	15.2100	15.4550	15.2000	15.3700	+0.589%	113,846	+47.951%
2017-03-27	15.4100	15.4100	15.0400	15.2800	-0.456%	208,459	+48.822%
2017-03-24	15.3200	15.6400	15.3000	15.3500	-0.518%	103,006	+48.143%
2017-03-23	15.7100	15.7600	15.3800	15.4300	-2.342%	198,932	+47.375%
2017-03-22	15.7500	15.8900	15.4250	15.8000	-0.253%	120,983	+43.924%
2017-03-21	16.0000	16.1300	15.7700	15.8400	-1.431%	71,244	+43.561%
2017-03-20	16.2500	16.2750	16.0200	16.0700	-1.532%	36,917	+41.506%
2017-03-17	16.5700	16.5700	16.3000	16.3200	-0.851%	81,783	+39.338%
2017-03-16	16.2500	16.5000	16.2500	16.4600	+0.982%	53,414	+38.153%
2017-03-15	16.1400	16.3100	16.0500	16.3000	+0.493%	116,794	+39.509%
2017-03-14	16.1800	16.2600	15.9900	16.2200	+0.433%	62,107	+40.197%
2017-03-13	16.2000	16.2800	15.8400	16.1500	+0.062%	66,965	+40.805%
2017-03-10	16.1200	16.3500	16.0200	16.1400	-0.370%	155,602	+40.892%
2017-03-09	16.0600	16.2900	16.0500	16.2000	-0.308%	192,945	+40.370%
2017-03-08	16.1700	16.4700	16.1100	16.2500	-0.915%	143,500	+39.938%
2017-03-07	16.4300	16.5000	15.9000	16.4000	-0.183%	62,046	+38.659%
2017-03-06	16.1700	16.5100	15.8200	16.4300	+0.244%	116,300	+38.405%
2017-03-03	16.8100	16.9200	16.2900	16.3900	-3.132%	61,611	+38.743%
2017-03-02	16.6000	17.0100	16.4400	16.9200	+1.075%	114,863	+34.397%
2017-03-01	16.2000	16.7600	15.5200	16.7400	+2.385%	125,385	+35.842%
2017-02-28	16.6300	16.8200	16.2800	16.3500	-2.388%	55,556	+39.083%
2017-02-27	16.5100	16.8000	16.4100	16.7500	+1.577%	48,587	+35.761%
2017-02-24	15.9600	16.5700	15.9600	16.4900	-0.242%	82,188	+37.902%
2017-02-23	17.3675	17.3675	16.4460	16.5300	-2.363%	43,979	+37.568%
2017-02-22	16.4600	17.0600	16.4600	16.9300	+3.295%	200,650	+34.318%
2017-02-21	15.4200	16.4600	15.4200	16.3900	+5.538%	128,739	+38.743%
2017-02-17	15.3200	15.6300	15.2700	15.5300	+1.437%	74,790	+46.426%
2017-02-16	15.3447	15.5500	15.2330	15.3100	+0.591%	86,470	+48.530%
2017-02-15	15.2000	15.3900	14.9700	15.2200	-0.197%	91,999	+49.409%
2017-02-14	15.1600	15.3300	15.1000	15.2500	+0.131%	41,617	+49.115%
2017-02-13	15.4100	15.4100	15.1400	15.2300	-0.131%	83,269	+49.311%
2017-02-10	15.4300	15.4300	15.1800	15.2500	-0.845%	107,108	+49.115%
2017-02-09	15.2500	15.5000	15.2500	15.3800	+0.261%	88,639	+47.854%
2017-02-08	15.3200	15.4300	14.9100	15.3400	-0.712%	106,603	+48.240%
2017-02-07	15.6800	15.7643	15.3400	15.4500	-2.029%	95,007	+47.184%
2017-02-06	15.5450	15.8300	15.5000	15.7700	+1.676%	108,690	+44.198%
2017-02-03	15.1500	15.5600	14.8600	15.5100	+2.715%	478,431	+46.615%
2017-02-02	14.7900	15.5400	14.7400	15.1000	+2.582%	357,542	+50.596%
2017-02-01	14.4700	14.7900	14.4700	14.7200	+0.960%	94,806	+54.484%
2017-01-31	14.8300	14.8400	14.5700	14.5800	-2.344%	109,809	+55.967%
2017-01-30	15.0000	15.0900	14.8500	14.9300	-0.467%	119,007	+52.311%
2017-01-27	14.3100	15.0400	14.3100	15.0000	+3.950%	168,843	+51.600%
2017-01-26	14.5500	14.5650	14.3200	14.4300	-0.138%	88,788	+57.588%
2017-01-25	14.1700	14.4700	14.1700	14.4500	+1.761%	169,824	+57.370%
2017-01-24	13.8500	14.2000	13.8500	14.2000	+2.085%	67,723	+60.141%
2017-01-23	14.1100	14.2000	13.7300	13.9100	-1.904%	161,582	+63.480%
2017-01-20	14.2800	14.2800	14.0700	14.1800	-0.421%	64,906	+60.367%
2017-01-19	14.5300	14.6000	14.1600	14.2400	-1.453%	73,413	+59.691%
2017-01-18	14.3000	14.5400	14.2100	14.4500	+1.404%	85,667	+57.370%
2017-01-17	14.3900	14.4900	14.1650	14.2500	-1.452%	51,577	+59.579%
2017-01-13	14.4100	14.5200	14.3401	14.4600	0.000%	89,264	+57.261%
2017-01-12	14.5800	14.6400	14.2600	14.4600	-1.833%	145,086	+57.261%
2017-01-11	14.8300	14.9000	14.5800	14.7300	-0.473%	57,849	+54.379%
2017-01-10	14.8500	14.9700	14.7500	14.8000	-0.738%	65,674	+53.649%
2017-01-09	14.9900	15.0800	14.8500	14.9100	-0.600%	58,927	+52.515%
2017-01-06	14.8200	15.0200	14.7297	15.0000	+0.806%	79,300	+51.600%
2017-01-05	14.9800	15.0000	14.8400	14.8800	-0.134%	124,380	+52.823%
2017-01-04	15.0000	15.0900	14.8800	14.9000	-0.334%	71,394	+52.617%
2017-01-03	15.0700	15.1800	14.7500	14.9500	-0.532%	129,253	+52.107%
2016-12-30	15.1000	15.2700	14.9200	15.0300	0.000%	223,331	+51.297%
2016-12-29	15.0100	15.1200	14.8900	15.0300	-0.332%	114,966	+51.297%
2016-12-28	15.0800	15.1950	14.9700	15.0800	-0.396%	94,451	+50.796%
2016-12-27	15.0200	15.1700	14.9000	15.1400	+0.531%	112,908	+50.198%
2016-12-23	14.9600	15.1300	14.9300	15.0600	+0.266%	132,964	+50.996%
2016-12-22	14.9500	15.0800	14.9001	15.0200	+0.200%	385,867	+51.398%
2016-12-21	14.9500	15.1400	14.4600	14.9900	-0.067%	206,807	+51.701%
2016-12-20	14.8700	15.0800	14.7900	15.0000	+0.469%	109,515	+51.600%
2016-12-19	14.9500	15.0900	14.6900	14.9300	-0.731%	148,830	+52.311%
2016-12-16	15.0000	15.1600	14.6000	15.0400	+0.334%	704,082	+51.197%
2016-12-15	14.8400	15.0400	14.7000	14.9900	+0.537%	305,392	+51.701%
2016-12-14	14.9100	15.0100	14.5700	14.9100	-0.467%	102,421	+52.515%
2016-12-13	15.0100	15.0650	14.7500	14.9800	+0.402%	175,680	+51.802%
2016-12-12	15.1100	15.1800	14.7550	14.9200	-0.864%	220,622	+52.413%
2016-12-09	15.2000	15.3579	14.9000	15.0500	-0.529%	177,440	+51.096%
2016-12-08	15.0000	15.3300	14.9900	15.1300	-0.198%	152,291	+50.297%
2016-12-07	14.8100	15.2700	14.6200	15.1600	+2.019%	346,019	+50.000%
2016-12-06	14.9100	15.0500	14.8300	14.8600	-0.801%	151,542	+53.028%
2016-12-05	14.9100	15.0100	14.5500	14.9800	+1.011%	184,575	+51.802%
2016-12-02	14.8200	15.0500	14.7800	14.8300	-0.670%	158,582	+53.338%
2016-12-01	14.8000	15.0900	14.5500	14.9300	+1.220%	421,675	+52.311%
2016-11-30	15.0500	15.1900	14.7100	14.7500	-1.667%	468,246	+54.169%
2016-11-29	15.0000	15.1600	14.8800	15.0000	-0.531%	379,012	+51.600%

document.getElementById("hs1WFg").onerror = function(){this.style.display='none';}; .dark-mode .vtJVdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtJVdG{ color: #333333; background-color: white; border: 2px solid #333333; }CHUBKCommerceHub Incstock NASDAQ

CHUBK
CommerceHub Inc
stock NASDAQ