Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

43.08 USD +0.42 (+0.98%)
Streaming Delayed Price Updated: 7:31 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 39.87 41.00 39.07 39.71 3,034,676 +1.93(+5.11%)
May 29, 2008 40.00 40.00 36.55 37.78 3,465,364 -3.22(-7.85%)
May 28, 2008 38.37 41.69 37.10 41.00 3,269,518 +2.01(+5.16%)
May 27, 2008 38.79 40.57 36.21 38.99 3,068,632 +0.50(+1.30%)
May 26, 2008 37.50 39.23 36.82 38.49 3,549,537 +0.00(+0.00%)
May 23, 2008 37.50 39.23 36.82 38.49 3,545,212 +0.59(+1.56%)
May 22, 2008 43.61 44.40 37.28 37.90 6,224,525 -5.89(-13.45%)
May 21, 2008 46.86 46.92 43.10 43.79 3,801,701 -1.33(-2.95%)
May 20, 2008 44.04 45.22 42.87 45.12 3,698,822 +2.04(+4.74%)
May 19, 2008 45.97 48.91 42.60 43.08 5,968,593 -1.82(-4.05%)
May 16, 2008 44.45 45.50 43.51 44.90 3,722,392 +1.30(+2.98%)
May 15, 2008 43.80 46.41 42.30 43.60 6,020,697 -0.40(-0.91%)
May 14, 2008 41.50 45.99 40.44 44.00 9,333,356 +3.22(+7.90%)
May 13, 2008 42.79 45.08 40.12 40.78 16,527,777 +6.68(+19.59%)
May 12, 2008 32.88 34.47 31.18 34.10 3,590,930 +1.56(+4.79%)
May 09, 2008 30.38 33.50 29.81 32.54 2,490,643 +1.05(+3.33%)
May 08, 2008 29.25 31.95 28.58 31.49 2,822,766 +3.20(+11.31%)
May 07, 2008 31.80 32.85 28.29 28.29 3,443,981 -3.07(-9.79%)
May 06, 2008 26.30 31.39 26.15 31.36 3,971,040 +4.82(+18.16%)
May 05, 2008 27.43 27.43 26.30 26.54 629,206 -0.58(-2.14%)
May 02, 2008 28.47 28.47 26.50 27.12 1,228,049 -0.45(-1.63%)
May 01, 2008 27.26 29.00 25.93 27.57 2,121,013 +0.20(+0.73%)
Apr 30, 2008 25.95 28.00 25.84 27.37 2,871,592 +2.29(+9.13%)
Apr 29, 2008 25.42 25.68 24.62 25.08 732,293 -0.43(-1.69%)
Apr 28, 2008 24.64 25.99 24.47 25.51 1,001,828 +1.07(+4.38%)
Apr 25, 2008 23.95 24.55 23.18 24.44 811,450 +0.49(+2.05%)
Apr 24, 2008 25.10 25.29 22.95 23.95 1,429,067 -1.04(-4.16%)
Apr 23, 2008 26.65 26.88 24.80 24.99 1,008,542 -1.15(-4.40%)
Apr 22, 2008 26.77 27.25 25.80 26.14 1,040,861 -0.51(-1.91%)
Apr 21, 2008 26.18 26.83 25.86 26.65 1,155,816 +0.57(+2.19%)
Apr 18, 2008 26.80 26.94 25.90 26.08 1,112,016 +0.23(+0.89%)
Apr 17, 2008 27.75 28.45 25.10 25.85 2,233,127 -2.01(-7.21%)
Apr 16, 2008 26.80 27.93 26.56 27.86 1,649,867 +1.66(+6.34%)
Apr 15, 2008 26.13 27.18 25.90 26.20 2,310,429 +0.56(+2.18%)
Apr 14, 2008 24.31 25.75 24.31 25.64 1,601,219 +1.56(+6.48%)
Apr 11, 2008 24.08 25.05 23.16 24.08 1,346,517 +0.33(+1.39%)
Apr 10, 2008 24.51 24.68 23.61 23.75 794,205 -0.45(-1.86%)
Apr 09, 2008 24.13 25.42 23.83 24.20 1,174,356 -0.11(-0.45%)
Apr 08, 2008 23.47 24.58 22.90 24.31 1,064,323 +0.59(+2.49%)
Apr 07, 2008 26.48 26.49 23.09 23.72 2,060,951 -1.52(-6.02%)
Apr 04, 2008 25.50 26.03 24.82 25.24 2,174,557 +0.33(+1.32%)
Apr 03, 2008 23.25 25.55 23.10 24.91 2,993,187 +1.47(+6.27%)
Apr 02, 2008 22.44 23.57 22.11 23.44 1,549,292 +1.45(+6.59%)
Apr 01, 2008 21.40 22.55 21.15 21.99 1,267,138 +1.09(+5.22%)
Mar 31, 2008 21.50 21.89 20.64 20.90 840,487 -0.34(-1.60%)
Mar 28, 2008 21.30 22.75 21.10 21.24 1,389,900 -0.56(-2.57%)
Mar 27, 2008 22.13 23.96 21.70 21.80 3,801,961 +0.09(+0.41%)
Mar 26, 2008 21.00 21.86 20.33 21.71 1,853,880 +0.61(+2.89%)
Mar 25, 2008 18.60 21.20 18.21 21.10 3,148,098 +3.59(+20.50%)
Mar 24, 2008 17.26 18.71 17.05 17.51 1,323,365 +0.80(+4.79%)
Mar 21, 2008 17.20 17.24 16.31 16.71 1,286,522 +0.00(+0.00%)
Mar 20, 2008 17.20 17.24 16.31 16.71 1,286,222 -0.54(-3.13%)
Mar 19, 2008 19.09 19.10 17.25 17.25 1,170,070 -1.85(-9.69%)
Mar 18, 2008 18.89 19.10 18.40 19.10 804,639 +0.88(+4.83%)
Mar 17, 2008 17.91 18.96 17.75 18.22 1,123,641 -1.31(-6.71%)
Mar 14, 2008 20.25 20.25 18.88 19.53 1,261,984 -0.10(-0.51%)
Mar 13, 2008 18.23 19.70 17.90 19.63 1,836,653 +0.75(+3.97%)
Mar 12, 2008 19.54 20.14 18.75 18.88 1,523,033 +0.24(+1.29%)
Mar 11, 2008 18.55 19.00 17.77 18.64 1,945,392 +1.23(+7.06%)
Mar 10, 2008 20.49 20.94 17.04 17.41 2,394,998 -3.07(-14.99%)
Mar 07, 2008 21.02 22.35 20.12 20.48 1,921,614 -1.34(-6.14%)
Mar 06, 2008 22.67 23.50 21.70 21.82 3,613,889 -0.40(-1.80%)
Mar 05, 2008 20.35 22.39 20.05 22.22 8,002,596 +3.23(+17.01%)
Mar 04, 2008 19.45 20.00 18.45 18.99 2,542,374 -0.08(-0.42%)
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