Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

43.25 USD +0.54 (+1.26%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.500 5.820 5.250 5.560 727,693 +0.05(+0.91%)
Nov 26, 2008 4.700 5.730 4.550 5.510 1,979,557 +0.63(+12.91%)
Nov 25, 2008 4.990 5.080 4.220 4.880 1,472,068 +0.22(+4.72%)
Nov 24, 2008 4.400 4.940 4.140 4.660 1,610,807 +0.60(+14.78%)
Nov 21, 2008 3.540 4.100 3.110 4.060 2,257,052 +0.28(+7.41%)
Nov 20, 2008 4.170 4.750 3.530 3.780 2,299,512 -0.83(-18.00%)
Nov 19, 2008 5.280 5.360 4.600 4.610 1,408,980 -0.80(-14.79%)
Nov 18, 2008 5.960 5.990 5.150 5.410 1,204,896 -0.47(-7.99%)
Nov 17, 2008 6.030 6.340 5.610 5.880 1,191,106 -0.55(-8.55%)
Nov 14, 2008 6.400 6.550 5.910 6.430 2,159,171 -0.19(-2.87%)
Nov 13, 2008 5.890 7.090 5.050 6.620 3,672,638 +0.87(+15.13%)
Nov 12, 2008 6.740 6.780 5.550 5.750 3,255,053 -1.39(-19.47%)
Nov 11, 2008 7.630 7.650 6.700 7.140 2,770,581 -0.85(-10.64%)
Nov 10, 2008 9.000 9.100 7.760 7.990 2,383,505 -0.42(-4.99%)
Nov 07, 2008 8.570 9.080 8.150 8.410 2,879,417 +0.28(+3.44%)
Nov 06, 2008 9.760 10.05 8.100 8.130 3,987,142 -2.40(-22.79%)
Nov 05, 2008 12.09 12.15 9.710 10.53 3,505,879 -1.97(-15.76%)
Nov 04, 2008 11.78 12.99 11.51 12.50 4,494,352 +1.60(+14.68%)
Nov 03, 2008 10.76 11.10 9.780 10.90 3,069,260 +1.22(+12.60%)
Oct 31, 2008 9.500 10.20 9.200 9.680 1,608,690 -0.18(-1.83%)
Oct 30, 2008 10.20 10.65 8.980 9.860 2,663,164 +1.03(+11.66%)
Oct 29, 2008 8.810 9.600 8.360 8.830 2,145,273 +0.23(+2.67%)
Oct 28, 2008 8.500 8.910 7.520 8.600 1,794,198 +0.75(+9.55%)
Oct 27, 2008 8.020 8.970 7.800 7.850 1,597,070 -0.46(-5.54%)
Oct 24, 2008 7.350 8.590 7.200 8.310 1,832,619 -0.84(-9.18%)
Oct 23, 2008 10.45 10.75 9.000 9.150 2,006,114 -1.34(-12.77%)
Oct 22, 2008 11.10 11.13 10.02 10.49 1,672,180 -1.22(-10.42%)
Oct 21, 2008 12.04 12.55 11.66 11.71 1,066,347 -0.79(-6.32%)
Oct 20, 2008 12.01 12.50 11.20 12.50 1,536,893 +1.18(+10.42%)
Oct 17, 2008 10.60 14.39 10.30 11.32 2,233,308 +0.39(+3.57%)
Oct 16, 2008 10.89 11.35 9.930 10.93 3,084,584 +0.56(+5.40%)
Oct 15, 2008 12.29 12.29 10.22 10.37 3,172,888 -2.21(-17.57%)
Oct 14, 2008 16.10 16.15 12.00 12.58 3,268,581 -2.18(-14.77%)
Oct 13, 2008 14.25 14.76 13.19 14.76 1,958,352 +2.07(+16.31%)
Oct 10, 2008 10.39 12.94 9.610 12.69 2,497,593 +1.24(+10.83%)
Oct 09, 2008 14.06 14.45 11.26 11.45 2,294,629 -1.31(-10.27%)
Oct 08, 2008 11.00 14.08 11.00 12.76 3,243,699 +0.85(+7.14%)
Oct 07, 2008 14.07 14.25 10.71 11.91 3,012,271 -3.07(-20.49%)
Oct 06, 2008 13.26 15.00 11.25 14.98 4,290,509 -0.20(-1.32%)
Oct 03, 2008 16.90 18.00 14.90 15.18 2,876,764 -1.26(-7.66%)
Oct 02, 2008 19.27 19.49 16.17 16.44 1,872,482 -2.74(-14.29%)
Oct 01, 2008 20.55 21.34 18.63 19.18 3,168,450 -0.35(-1.79%)
Sep 30, 2008 18.57 19.57 17.51 19.53 1,217,810 +0.76(+4.05%)
Sep 29, 2008 22.03 22.03 16.71 18.77 2,643,684 -4.00(-17.57%)
Sep 26, 2008 23.50 24.30 22.11 22.77 1,354,032 -2.08(-8.37%)
Sep 25, 2008 24.22 25.35 24.16 24.85 911,194 +0.35(+1.43%)
Sep 24, 2008 25.70 26.80 24.50 24.50 2,064,986 +0.00(+0.00%)
Sep 23, 2008 25.75 25.80 23.54 24.50 1,647,916 -0.80(-3.16%)
Sep 22, 2008 26.39 26.68 24.90 25.30 1,246,123 -1.09(-4.13%)
Sep 19, 2008 27.00 27.65 24.82 26.39 2,643,643 +1.45(+5.81%)
Sep 18, 2008 23.50 25.51 22.61 24.94 2,336,656 +1.73(+7.45%)
Sep 17, 2008 23.61 24.66 22.00 23.21 2,312,522 -0.41(-1.74%)
Sep 16, 2008 20.52 23.62 20.50 23.62 2,736,481 +1.06(+4.70%)
Sep 15, 2008 22.71 23.85 21.77 22.56 2,865,162 -2.39(-9.58%)
Sep 12, 2008 23.62 25.29 23.38 24.95 2,058,148 +1.33(+5.63%)
Sep 11, 2008 22.00 24.30 21.27 23.62 4,192,513 +0.61(+2.65%)
Sep 10, 2008 21.66 23.43 20.10 23.01 4,263,983 +1.67(+7.83%)
Sep 09, 2008 25.89 26.19 21.27 21.34 5,129,328 -5.27(-19.80%)
Sep 08, 2008 28.81 29.00 25.80 26.61 2,259,967 -1.21(-4.35%)
Sep 05, 2008 27.10 27.90 25.61 27.82 3,016,213 +0.27(+0.98%)
Sep 04, 2008 28.22 29.50 26.63 27.55 2,962,828 -1.10(-3.84%)
Sep 03, 2008 30.69 30.86 27.95 28.65 3,906,998 -1.81(-5.94%)
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