Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

45.39 USD +0.89 (+2.00%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.100 3.210 3.100 3.180 340,472 +0.11(+3.58%)
Mar 29, 2012 3.100 3.160 3.050 3.070 448,753 -0.08(-2.54%)
Mar 28, 2012 3.250 3.250 3.080 3.150 587,333 -0.12(-3.67%)
Mar 27, 2012 3.340 3.390 3.240 3.270 312,784 -0.05(-1.51%)
Mar 26, 2012 3.410 3.490 3.300 3.320 418,076 -0.01(-0.30%)
Mar 23, 2012 3.300 3.428 3.219 3.330 506,500 +0.00(+0.00%)
Mar 22, 2012 3.380 3.470 3.270 3.330 485,013 -0.07(-2.06%)
Mar 21, 2012 3.610 3.700 3.370 3.400 988,370 -0.25(-6.85%)
Mar 20, 2012 3.330 3.690 3.170 3.650 1,902,956 +0.22(+6.41%)
Mar 19, 2012 3.470 3.530 3.420 3.430 571,107 -0.05(-1.44%)
Mar 16, 2012 3.390 3.500 3.350 3.480 983,736 +0.15(+4.50%)
Mar 15, 2012 3.240 3.430 3.210 3.330 989,125 +0.12(+3.74%)
Mar 14, 2012 3.280 3.290 3.170 3.210 565,697 -0.04(-1.23%)
Mar 13, 2012 3.140 3.290 3.070 3.250 797,167 +0.14(+4.50%)
Mar 12, 2012 3.180 3.240 3.030 3.110 545,883 -0.09(-2.81%)
Mar 09, 2012 3.000 3.250 2.960 3.200 1,258,468 +0.23(+7.74%)
Mar 08, 2012 2.870 3.080 2.850 2.970 1,178,174 +0.12(+4.21%)
Mar 07, 2012 2.960 3.080 2.830 2.850 2,652,200 -0.43(-13.11%)
Mar 06, 2012 3.290 3.340 3.200 3.280 821,884 -0.12(-3.53%)
Mar 05, 2012 3.730 3.790 3.350 3.400 1,602,319 -0.34(-9.09%)
Mar 02, 2012 3.710 3.820 3.660 3.740 971,357 +0.07(+1.91%)
Mar 01, 2012 3.700 3.780 3.660 3.670 696,055 +0.02(+0.55%)
Feb 29, 2012 3.800 3.840 3.600 3.650 1,430,122 -0.17(-4.45%)
Feb 28, 2012 3.830 4.000 3.780 3.820 1,448,570 +0.05(+1.33%)
Feb 27, 2012 3.840 4.020 3.710 3.770 1,844,480 -0.09(-2.33%)
Feb 24, 2012 4.100 4.190 3.850 3.860 1,678,887 -0.16(-3.98%)
Feb 23, 2012 4.200 4.200 3.860 4.020 1,880,982 -0.27(-6.29%)
Feb 22, 2012 4.460 4.600 4.260 4.290 2,983,721 +0.11(+2.63%)
Feb 21, 2012 4.300 4.350 4.060 4.180 1,951,412 -0.02(-0.48%)
Feb 17, 2012 3.740 4.230 3.700 4.200 2,876,572 +0.62(+17.32%)
Feb 16, 2012 3.610 3.700 3.510 3.580 732,891 -0.02(-0.56%)
Feb 15, 2012 3.870 3.930 3.550 3.600 1,498,087 -0.25(-6.49%)
Feb 14, 2012 4.100 4.100 3.850 3.850 1,429,816 -0.30(-7.23%)
Feb 13, 2012 4.370 4.430 4.150 4.150 1,265,254 -0.08(-1.89%)
Feb 10, 2012 4.300 4.470 4.120 4.230 2,003,620 -0.16(-3.64%)
Feb 09, 2012 4.250 4.740 4.130 4.390 4,000,869 +0.27(+6.55%)
Feb 08, 2012 3.840 4.160 3.770 4.120 2,663,397 +0.41(+11.05%)
Feb 07, 2012 3.690 3.890 3.590 3.710 1,505,321 +0.02(+0.54%)
Feb 06, 2012 3.730 3.830 3.620 3.690 1,257,441 -0.05(-1.34%)
Feb 03, 2012 3.880 3.970 3.700 3.740 1,112,707 -0.05(-1.32%)
Feb 02, 2012 3.720 3.890 3.670 3.790 660,252 +0.05(+1.34%)
Feb 01, 2012 3.900 3.930 3.660 3.740 904,268 -0.08(-2.09%)
Jan 31, 2012 4.130 4.240 3.750 3.820 2,572,990 -0.31(-7.51%)
Jan 30, 2012 3.870 4.170 3.810 4.130 1,690,602 +0.21(+5.36%)
Jan 27, 2012 3.590 3.950 3.560 3.920 2,517,952 +0.33(+9.19%)
Jan 26, 2012 3.400 3.700 3.320 3.590 2,349,802 +0.41(+12.89%)
Jan 25, 2012 3.140 3.240 3.100 3.180 418,795 +0.05(+1.60%)
Jan 24, 2012 3.130 3.250 3.030 3.130 510,416 -0.03(-0.95%)
Jan 23, 2012 3.230 3.340 3.150 3.160 456,250 -0.07(-2.17%)
Jan 20, 2012 3.100 3.290 3.060 3.230 649,115 +0.10(+3.19%)
Jan 19, 2012 3.550 3.730 3.120 3.130 2,717,043 -0.35(-10.06%)
Jan 18, 2012 3.350 3.540 3.250 3.480 1,854,377 +0.12(+3.57%)
Jan 17, 2012 3.230 3.440 3.230 3.360 1,060,956 +0.15(+4.67%)
Jan 13, 2012 3.400 3.490 3.150 3.210 1,612,428 -0.30(-8.55%)
Jan 12, 2012 3.620 3.650 3.340 3.510 1,823,876 -0.07(-1.96%)
Jan 11, 2012 3.120 3.620 3.070 3.580 4,042,181 +0.48(+15.48%)
Jan 10, 2012 2.940 3.170 2.930 3.100 1,153,220 +0.21(+7.27%)
Jan 09, 2012 2.750 2.930 2.700 2.890 717,152 +0.15(+5.47%)
Jan 06, 2012 2.730 2.800 2.710 2.740 187,054 +0.01(+0.37%)
Jan 05, 2012 2.740 2.850 2.690 2.730 221,010 -0.08(-2.85%)
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