Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

42.91 USD +0.32 (+0.75%)
Official Closing Price Updated: 7:43 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.00 18.85 17.80 18.48 1,088,644 -0.07(-0.38%)
Jan 30, 2008 19.25 19.94 18.32 18.55 2,333,693 +0.08(+0.43%)
Jan 29, 2008 18.05 18.80 17.40 18.47 1,616,521 +1.02(+5.85%)
Jan 28, 2008 18.35 19.16 17.05 17.45 1,867,680 -1.11(-5.98%)
Jan 25, 2008 20.15 20.60 18.35 18.56 2,281,322 -0.61(-3.18%)
Jan 24, 2008 17.25 19.49 17.03 19.17 2,884,927 +1.64(+9.36%)
Jan 23, 2008 17.88 18.70 16.20 17.53 3,288,965 -1.06(-5.70%)
Jan 22, 2008 15.85 18.75 14.74 18.59 2,338,470 +0.79(+4.44%)
Jan 21, 2008 18.00 18.50 17.35 17.80 1,949,799 +0.00(+0.00%)
Jan 18, 2008 18.00 18.50 17.35 17.80 1,948,748 +0.41(+2.36%)
Jan 17, 2008 18.37 19.88 17.06 17.39 3,352,098 -0.51(-2.85%)
Jan 16, 2008 18.30 19.00 15.98 17.90 3,852,422 -0.73(-3.92%)
Jan 15, 2008 20.75 20.90 18.25 18.63 3,535,516 -3.04(-14.03%)
Jan 14, 2008 22.39 22.64 21.11 21.67 1,624,900 +0.03(+0.14%)
Jan 11, 2008 23.26 23.65 21.31 21.64 1,891,367 -1.35(-5.87%)
Jan 10, 2008 22.26 23.93 22.05 22.99 2,058,098 -0.75(-3.16%)
Jan 09, 2008 24.40 24.80 21.06 23.74 4,102,884 -0.57(-2.34%)
Jan 08, 2008 23.80 26.49 23.14 24.31 3,543,413 +0.31(+1.29%)
Jan 07, 2008 28.20 28.80 22.00 24.00 4,745,307 -3.79(-13.64%)
Jan 04, 2008 28.90 29.27 27.57 27.79 2,107,134 -2.11(-7.06%)
Jan 03, 2008 29.80 31.10 29.29 29.90 4,344,453 +1.23(+4.29%)
Jan 02, 2008 29.00 29.16 27.16 28.67 2,017,619 +0.52(+1.85%)
Jan 01, 2008 27.78 29.15 27.26 28.15 1,462,098 +0.00(+0.00%)
Dec 31, 2007 27.78 29.15 27.26 28.15 1,461,398 +0.50(+1.81%)
Dec 28, 2007 29.00 29.30 27.10 27.65 2,248,870 -0.53(-1.88%)
Dec 27, 2007 30.58 30.59 27.08 28.18 3,085,791 -2.43(-7.94%)
Dec 26, 2007 29.35 31.44 28.75 30.61 4,219,131 +2.06(+7.22%)
Dec 24, 2007 28.15 29.46 27.50 28.55 2,317,306 +1.21(+4.43%)
Dec 21, 2007 25.99 28.73 25.50 27.34 3,644,851 +1.61(+6.26%)
Dec 20, 2007 26.18 26.72 25.33 25.73 2,213,894 -0.27(-1.04%)
Dec 19, 2007 27.83 28.68 25.50 26.00 6,063,783 -0.88(-3.27%)
Dec 18, 2007 21.94 27.15 21.07 26.88 5,859,419 +5.68(+26.79%)
Dec 17, 2007 24.39 24.39 21.00 21.20 2,121,686 -2.32(-9.86%)
Dec 14, 2007 22.28 24.60 22.28 23.52 1,910,837 +0.67(+2.93%)
Dec 13, 2007 23.00 24.30 22.06 22.85 2,115,071 -0.60(-2.56%)
Dec 12, 2007 23.81 24.30 22.45 23.45 2,544,398 +1.59(+7.27%)
Dec 11, 2007 24.50 24.52 21.51 21.86 2,911,540 -2.73(-11.10%)
Dec 10, 2007 22.99 24.83 22.13 24.59 4,734,773 +3.13(+14.59%)
Dec 07, 2007 19.40 22.25 19.16 21.46 4,595,940 +2.74(+14.64%)
Dec 06, 2007 18.00 18.98 17.77 18.72 1,261,240 +0.42(+2.30%)
Dec 05, 2007 18.48 19.78 17.86 18.30 5,413,725 -0.40(-2.14%)
Dec 04, 2007 16.44 19.30 15.94 18.70 8,003,541 +2.45(+15.08%)
Dec 03, 2007 15.84 16.77 15.62 16.25 1,721,624 +0.53(+3.37%)
Nov 30, 2007 17.00 17.82 15.58 15.72 2,399,330 -1.50(-8.71%)
Nov 29, 2007 16.00 17.75 15.56 17.22 2,930,400 +1.30(+8.17%)
Nov 28, 2007 15.49 15.93 15.00 15.92 1,266,216 +0.82(+5.43%)
Nov 27, 2007 15.90 15.94 14.45 15.10 1,252,279 -0.30(-1.95%)
Nov 26, 2007 16.20 17.00 15.31 15.40 2,787,180 -0.07(-0.45%)
Nov 23, 2007 15.08 15.75 14.22 15.47 1,321,650 +0.87(+5.96%)
Nov 21, 2007 14.26 15.50 14.00 14.60 1,857,586 -0.39(-2.60%)
Nov 20, 2007 16.79 16.79 14.46 14.99 2,829,385 -1.31(-8.04%)
Nov 19, 2007 18.63 18.88 15.92 16.30 4,280,899 -1.46(-8.22%)
Nov 16, 2007 17.13 18.15 16.48 17.76 5,643,760 +2.27(+14.65%)
Nov 15, 2007 14.30 17.45 14.26 15.49 4,923,495 +0.96(+6.61%)
Nov 14, 2007 14.00 17.10 13.05 14.53 6,264,369 +3.29(+29.27%)
Nov 13, 2007 10.48 11.58 10.43 11.24 563,624 +1.23(+12.29%)
Nov 12, 2007 11.00 11.01 9.990 10.01 852,837 -1.11(-9.98%)
Nov 09, 2007 11.96 12.21 11.10 11.12 652,501 -1.11(-9.08%)
Nov 08, 2007 12.60 14.41 11.70 12.23 2,291,067 +0.39(+3.29%)
Nov 07, 2007 12.67 12.67 11.77 11.84 759,012 -0.75(-5.96%)
Nov 06, 2007 12.40 12.69 12.16 12.59 630,313 +0.46(+3.79%)
Nov 05, 2007 12.07 12.39 11.58 12.13 796,699 -0.51(-4.03%)
Nov 02, 2007 11.65 12.74 11.50 12.64 1,243,161 +1.06(+9.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear