Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

42.66 USD -0.88 (-2.02%)
Official Closing Price Updated: 7:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 14.20 15.10 14.02 14.79 4,425,882 +0.76(+5.42%)
Jul 30, 2013 13.72 14.12 13.51 14.03 0 +0.43(+3.16%)
Jul 29, 2013 14.11 14.30 13.50 13.60 0 -0.08(-0.58%)
Jul 26, 2013 13.51 13.90 13.44 13.68 0 -0.01(-0.07%)
Jul 25, 2013 13.48 13.83 13.13 13.69 1,439,334 +0.11(+0.81%)
Jul 24, 2013 13.97 14.20 13.42 13.58 0 -0.32(-2.30%)
Jul 23, 2013 14.20 14.39 13.68 13.90 0 -0.06(-0.43%)
Jul 22, 2013 13.52 14.20 13.39 13.96 0 +0.54(+4.02%)
Jul 19, 2013 13.25 13.53 12.82 13.42 1,697,620 +0.15(+1.13%)
Jul 18, 2013 13.80 13.92 13.20 13.27 2,381,242 -0.40(-2.93%)
Jul 17, 2013 14.30 14.37 13.47 13.67 3,304,872 -0.31(-2.22%)
Jul 16, 2013 14.05 14.47 13.31 13.98 6,542,970 +0.05(+0.36%)
Jul 15, 2013 11.90 14.08 11.77 13.93 9,325,665 +2.38(+20.61%)
Jul 12, 2013 10.77 11.69 10.70 11.55 0 +0.28(+2.48%)
Jul 11, 2013 11.34 11.50 11.13 11.27 2,072,208 +0.25(+2.26%)
Jul 10, 2013 10.57 11.33 10.56 11.02 2,826,120 +0.27(+2.52%)
Jul 09, 2013 11.79 12.31 10.73 10.75 8,107,050 -1.56(-12.67%)
Jul 08, 2013 12.39 12.69 11.93 12.31 0 +0.27(+2.24%)
Jul 05, 2013 11.74 12.07 11.60 12.04 0 +0.61(+5.34%)
Jul 03, 2013 11.41 11.75 11.30 11.43 0 -0.14(-1.21%)
Jul 02, 2013 12.09 12.19 11.20 11.57 0 -0.23(-1.93%)
Jul 01, 2013 11.54 12.12 11.50 11.80 4,696,203 +0.81(+7.35%)
Jun 28, 2013 10.88 11.61 10.75 10.99 4,323,471 -0.07(-0.62%)
Jun 27, 2013 10.23 11.34 10.20 11.06 8,298,308 +0.96(+9.50%)
Jun 26, 2013 9.130 10.45 9.100 10.10 0 +1.17(+13.10%)
Jun 25, 2013 8.640 9.000 8.550 8.930 2,046,616 +0.54(+6.44%)
Jun 24, 2013 8.940 9.100 8.300 8.390 2,716,624 -0.75(-8.21%)
Jun 21, 2013 9.380 9.460 8.780 9.140 2,867,390 -0.02(-0.22%)
Jun 20, 2013 9.900 10.04 9.020 9.160 3,543,707 -0.81(-8.12%)
Jun 19, 2013 9.890 10.30 9.790 9.970 2,146,925 +0.05(+0.50%)
Jun 18, 2013 10.03 10.22 9.770 9.920 0 -0.20(-1.98%)
Jun 17, 2013 9.570 10.56 9.410 10.12 7,347,154 +0.72(+7.66%)
Jun 14, 2013 9.400 9.690 9.020 9.400 0 +0.05(+0.53%)
Jun 13, 2013 8.990 9.410 8.800 9.350 1,464,962 +0.29(+3.20%)
Jun 12, 2013 9.390 9.690 8.910 9.060 2,307,654 -0.25(-2.69%)
Jun 11, 2013 9.820 10.04 9.160 9.310 3,938,053 -0.85(-8.37%)
Jun 10, 2013 9.220 10.22 8.950 10.16 5,127,734 +1.36(+15.45%)
Jun 07, 2013 9.200 9.320 8.720 8.800 0 -0.22(-2.44%)
Jun 06, 2013 8.640 9.190 8.640 9.020 0 +0.33(+3.80%)
Jun 05, 2013 8.610 9.190 8.400 8.690 1,539,540 -0.22(-2.47%)
Jun 04, 2013 8.900 9.550 8.700 8.910 0 +0.10(+1.14%)
Jun 03, 2013 8.550 8.850 8.220 8.810 1,854,552 +0.30(+3.53%)
May 31, 2013 8.720 9.140 8.300 8.510 2,544,772 -0.65(-7.10%)
May 30, 2013 9.350 9.530 8.910 9.160 0 +0.09(+0.99%)
May 29, 2013 9.180 9.640 8.960 9.070 3,589,062 -0.32(-3.41%)
May 28, 2013 10.26 10.65 9.300 9.390 13,468,709 +0.78(+9.01%)
May 24, 2013 8.400 8.700 8.100 8.614 0 +0.41(+5.05%)
May 23, 2013 7.350 8.260 7.090 8.200 3,143,870 +0.68(+9.04%)
May 22, 2013 8.760 8.760 7.390 7.520 0 -0.88(-10.48%)
May 21, 2013 9.710 9.850 8.150 8.400 5,162,248 -0.78(-8.50%)
May 20, 2013 8.075 9.220 8.050 9.180 4,969,651 +1.34(+17.09%)
May 17, 2013 7.100 8.040 7.000 7.840 0 +0.76(+10.73%)
May 16, 2013 7.380 7.480 6.900 7.080 1,670,187 -0.18(-2.48%)
May 15, 2013 7.750 7.980 7.230 7.260 2,951,018 -0.01(-0.14%)
May 13, 2013 6.810 7.990 6.810 7.270 5,003,885 +0.53(+7.86%)
May 10, 2013 5.650 6.740 5.649 6.740 0 +1.14(+20.36%)
May 09, 2013 5.300 5.650 5.250 5.600 0 +0.31(+5.86%)
May 08, 2013 5.350 5.400 5.180 5.290 0 -0.17(-3.11%)
May 07, 2013 5.700 5.750 5.420 5.460 0 -0.34(-5.86%)
May 06, 2013 5.580 5.880 5.476 5.800 0 +0.22(+3.94%)
May 03, 2013 5.700 5.790 5.500 5.580 0 -0.21(-3.63%)
May 02, 2013 5.360 5.800 5.160 5.790 1,350,870 +0.64(+12.43%)
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