Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

42.64 USD -1.47 (-3.33%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.51 33.90 32.55 32.66 2,368,665 -1.03(-3.06%)
May 28, 2015 33.87 34.48 33.30 33.69 2,393,367 +0.43(+1.29%)
May 27, 2015 33.37 33.59 32.61 33.26 2,173,883 -0.05(-0.15%)
May 26, 2015 33.35 33.75 32.69 33.31 2,616,350 -0.40(-1.19%)
May 22, 2015 33.88 33.71 33.71 33.71 2,750,600 -0.32(-0.94%)
May 21, 2015 34.05 35.17 33.51 34.03 4,712,302 +0.72(+2.16%)
May 20, 2015 34.99 35.22 33.13 33.31 6,386,928 -1.65(-4.72%)
May 19, 2015 37.45 37.78 34.65 34.96 6,378,662 -2.10(-5.65%)
May 18, 2015 39.12 40.01 36.84 37.05 6,697,363 -1.79(-4.62%)
May 15, 2015 38.68 39.33 38.07 38.85 1,509,524 +0.12(+0.31%)
May 14, 2015 39.16 39.49 38.49 38.73 1,953,032 -0.26(-0.67%)
May 13, 2015 39.02 39.59 38.85 38.99 1,737,906 +0.20(+0.52%)
May 12, 2015 38.62 39.00 37.93 38.79 2,133,513 -0.30(-0.77%)
May 11, 2015 37.25 40.08 37.23 39.09 5,988,469 +1.99(+5.36%)
May 08, 2015 34.71 37.49 34.57 37.10 4,317,650 +2.82(+8.23%)
May 07, 2015 35.23 35.68 32.88 34.28 4,529,501 -0.36(-1.04%)
May 06, 2015 35.95 36.28 34.36 34.64 3,058,797 -1.28(-3.56%)
May 05, 2015 36.23 36.98 35.65 35.92 2,106,914 -0.52(-1.43%)
May 04, 2015 36.58 37.06 36.18 36.44 1,308,102 +0.18(+0.50%)
May 01, 2015 35.42 36.82 35.30 36.26 1,496,687 +0.86(+2.43%)
Apr 30, 2015 37.10 37.49 35.01 35.40 2,534,719 -1.72(-4.63%)
Apr 29, 2015 37.41 38.01 36.76 37.12 2,122,805 -0.61(-1.62%)
Apr 28, 2015 35.53 37.84 35.53 37.73 3,168,980 +2.08(+5.83%)
Apr 27, 2015 36.38 36.80 35.46 35.65 1,288,497 -0.71(-1.95%)
Apr 24, 2015 36.49 36.96 36.06 36.36 1,164,215 -0.13(-0.36%)
Apr 23, 2015 36.23 36.82 36.00 36.49 1,478,912 +0.25(+0.69%)
Apr 22, 2015 35.93 36.70 35.93 36.24 1,452,455 +0.39(+1.09%)
Apr 21, 2015 35.44 35.99 35.28 35.85 1,316,975 +0.60(+1.70%)
Apr 20, 2015 35.44 35.50 34.50 35.25 1,827,006 +0.43(+1.23%)
Apr 17, 2015 35.51 35.64 34.60 34.82 1,826,588 -1.17(-3.25%)
Apr 16, 2015 35.74 36.48 35.42 35.99 1,820,471 +0.40(+1.12%)
Apr 15, 2015 35.16 35.66 34.77 35.59 1,480,775 +0.52(+1.48%)
Apr 14, 2015 35.36 35.63 34.52 35.07 1,181,607 -0.15(-0.43%)
Apr 13, 2015 34.74 35.60 34.70 35.22 1,713,058 +0.68(+1.97%)
Apr 10, 2015 34.13 34.79 34.00 34.54 1,410,487 +0.41(+1.20%)
Apr 09, 2015 34.24 34.36 33.82 34.13 1,270,973 +0.01(+0.03%)
Apr 08, 2015 34.00 34.67 33.98 34.12 1,493,057 +0.20(+0.59%)
Apr 07, 2015 34.09 34.53 33.83 33.92 1,368,688 -0.27(-0.79%)
Apr 06, 2015 33.66 34.48 33.28 34.19 1,712,409 +0.30(+0.89%)
Apr 02, 2015 33.74 33.89 33.89 33.89 1,448,200 +0.08(+0.24%)
Apr 01, 2015 33.32 34.29 33.22 33.81 1,672,342 +0.42(+1.26%)
Mar 31, 2015 32.90 33.98 32.32 33.39 1,713,672 +0.27(+0.82%)
Mar 30, 2015 34.72 34.82 32.81 33.12 3,062,148 -1.36(-3.94%)
Mar 27, 2015 34.48 34.95 33.91 34.48 1,221,497 -0.11(-0.32%)
Mar 26, 2015 34.42 35.10 34.12 34.59 1,561,608 -0.21(-0.60%)
Mar 25, 2015 36.04 36.09 34.15 34.80 2,927,728 -1.23(-3.41%)
Mar 24, 2015 35.71 36.40 35.51 36.03 2,037,314 +0.24(+0.67%)
Mar 23, 2015 34.64 36.15 34.40 35.79 2,552,228 +0.92(+2.62%)
Mar 20, 2015 34.75 35.25 34.16 34.88 1,808,853 +0.17(+0.50%)
Mar 19, 2015 34.50 35.35 34.25 34.70 2,178,456 +0.12(+0.35%)
Mar 18, 2015 33.90 34.84 33.65 34.58 2,419,950 +0.35(+1.02%)
Mar 17, 2015 31.32 34.44 31.32 34.23 3,707,206 +2.59(+8.19%)
Mar 16, 2015 31.72 31.93 30.98 31.64 1,979,797 -0.38(-1.19%)
Mar 13, 2015 31.55 32.25 30.80 32.02 2,270,626 -0.03(-0.09%)
Mar 12, 2015 32.00 32.45 31.60 32.05 1,594,905 +0.13(+0.41%)
Mar 11, 2015 31.73 32.53 31.65 31.92 2,138,162 +0.27(+0.85%)
Mar 10, 2015 30.96 32.15 30.70 31.65 3,455,632 -0.66(-2.03%)
Mar 09, 2015 33.53 33.80 31.38 32.30 4,737,470 -1.24(-3.71%)
Mar 06, 2015 35.45 35.50 33.36 33.55 7,016,743 -1.05(-3.03%)
Mar 05, 2015 31.86 34.80 31.72 34.60 10,988,880 +4.42(+14.65%)
Mar 04, 2015 30.40 30.34 30.00 30.18 3,086,660 -0.16(-0.53%)
Mar 03, 2015 30.42 30.64 30.05 30.34 1,871,914 -0.08(-0.26%)
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