Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

44.78 USD +0.28 (+0.63%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.930 2.980 2.860 2.930 206,961 +0.01(+0.34%)
May 30, 2012 2.940 2.950 2.820 2.920 266,531 -0.05(-1.68%)
May 29, 2012 3.090 3.150 2.950 2.970 433,815 -0.17(-5.41%)
May 25, 2012 2.730 3.320 2.700 3.140 834,011 +0.41(+15.02%)
May 24, 2012 2.880 2.880 2.690 2.730 312,041 -0.11(-3.87%)
May 23, 2012 2.780 2.911 2.670 2.840 240,405 +0.04(+1.43%)
May 22, 2012 2.850 2.970 2.790 2.800 245,246 -0.03(-1.06%)
May 21, 2012 2.720 2.840 2.610 2.830 463,066 +0.13(+4.81%)
May 18, 2012 2.960 3.020 2.650 2.700 1,162,856 -0.25(-8.47%)
May 17, 2012 3.200 3.249 2.900 2.950 637,466 -0.21(-6.65%)
May 16, 2012 3.210 3.290 3.150 3.160 302,441 -0.05(-1.56%)
May 15, 2012 3.290 3.300 3.200 3.210 165,984 -0.09(-2.73%)
May 14, 2012 3.350 3.430 3.210 3.300 204,895 -0.13(-3.79%)
May 11, 2012 3.330 3.540 3.330 3.430 271,163 +0.03(+0.88%)
May 10, 2012 3.250 3.500 3.230 3.400 805,905 +0.19(+5.92%)
May 09, 2012 3.220 3.250 3.100 3.210 302,625 +0.01(+0.31%)
May 08, 2012 3.290 3.320 3.200 3.200 326,243 -0.15(-4.48%)
May 07, 2012 3.550 3.600 3.300 3.350 410,111 -0.22(-6.16%)
May 04, 2012 3.500 3.630 3.500 3.570 330,251 +0.01(+0.28%)
May 03, 2012 3.580 3.680 3.500 3.560 322,225 -0.02(-0.56%)
May 02, 2012 3.560 3.620 3.490 3.580 278,003 -0.03(-0.83%)
May 01, 2012 3.560 3.690 3.530 3.610 768,467 +0.16(+4.64%)
Apr 30, 2012 3.340 3.500 3.280 3.450 405,950 +0.09(+2.68%)
Apr 27, 2012 3.380 3.380 3.280 3.360 212,271 +0.01(+0.45%)
Apr 26, 2012 3.300 3.420 3.220 3.345 317,258 +0.07(+1.98%)
Apr 25, 2012 3.280 3.300 3.200 3.280 175,959 +0.06(+1.86%)
Apr 24, 2012 3.220 3.290 3.200 3.220 271,915 -0.02(-0.62%)
Apr 23, 2012 3.360 3.380 3.200 3.240 508,708 -0.19(-5.54%)
Apr 20, 2012 3.560 3.620 3.360 3.430 493,105 -0.11(-3.11%)
Apr 19, 2012 3.480 3.629 3.440 3.540 493,842 +0.04(+1.14%)
Apr 18, 2012 3.570 3.630 3.430 3.500 422,789 -0.06(-1.69%)
Apr 17, 2012 3.710 3.810 3.470 3.560 1,315,018 +0.02(+0.56%)
Apr 16, 2012 3.530 3.640 3.390 3.540 2,096,884 +0.25(+7.60%)
Apr 13, 2012 3.400 3.400 3.280 3.290 381,771 -0.10(-2.95%)
Apr 12, 2012 3.350 3.420 3.320 3.390 750,954 +0.08(+2.42%)
Apr 11, 2012 3.210 3.340 3.140 3.310 629,597 +0.19(+6.09%)
Apr 10, 2012 3.000 3.230 3.000 3.120 597,135 +0.09(+2.97%)
Apr 09, 2012 3.020 3.060 3.000 3.030 300,644 -0.01(-0.33%)
Apr 05, 2012 3.070 3.100 3.030 3.040 251,080 -0.01(-0.33%)
Apr 04, 2012 3.050 3.130 3.035 3.050 468,377 -0.01(-0.33%)
Apr 03, 2012 3.110 3.150 3.060 3.060 284,871 -0.08(-2.55%)
Apr 02, 2012 3.200 3.200 3.050 3.140 392,010 -0.04(-1.26%)
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%)
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