Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.37 USD +0.47 (+1.18%)
Official Closing Price Updated: 7:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.570 2.620 2.520 2.590 147,250 +0.00(+0.00%)
Oct 26, 2012 2.600 2.590 2.590 2.590 43,600 -0.01(-0.38%)
Oct 25, 2012 2.620 2.630 2.550 2.600 129,821 -0.01(-0.38%)
Oct 24, 2012 2.630 2.640 2.570 2.610 98,286 +0.00(+0.00%)
Oct 23, 2012 2.560 2.650 2.560 2.610 122,156 -0.02(-0.76%)
Oct 19, 2012 2.650 2.650 2.580 2.630 261,948 -0.04(-1.50%)
Oct 18, 2012 2.750 2.790 2.610 2.670 280,866 -0.08(-2.91%)
Oct 17, 2012 2.700 2.830 2.700 2.750 332,849 +0.05(+1.85%)
Oct 16, 2012 2.700 2.705 2.639 2.700 309,800 +0.02(+0.75%)
Oct 15, 2012 2.760 2.760 2.650 2.680 100,412 -0.05(-1.83%)
Oct 12, 2012 2.730 2.790 2.670 2.730 65,976 +0.01(+0.37%)
Oct 11, 2012 2.640 2.820 2.640 2.720 249,704 +0.09(+3.42%)
Oct 10, 2012 2.640 2.690 2.620 2.630 64,227 -0.02(-0.75%)
Oct 09, 2012 2.650 2.700 2.580 2.650 156,658 -0.01(-0.38%)
Oct 08, 2012 2.730 2.770 2.650 2.660 238,724 -0.11(-3.97%)
Oct 05, 2012 2.850 2.870 2.720 2.770 153,328 -0.10(-3.48%)
Oct 04, 2012 2.790 2.930 2.700 2.870 234,579 +0.08(+2.87%)
Oct 03, 2012 2.840 2.840 2.760 2.790 93,738 -0.03(-1.06%)
Oct 02, 2012 2.860 2.890 2.780 2.820 120,685 -0.02(-0.70%)
Oct 01, 2012 2.850 2.880 2.760 2.840 361,930 +0.05(+1.79%)
Sep 28, 2012 2.840 2.870 2.780 2.790 217,280 -0.10(-3.46%)
Sep 27, 2012 2.940 2.950 2.840 2.890 244,005 -0.04(-1.37%)
Sep 26, 2012 2.980 2.988 2.870 2.930 156,841 -0.08(-2.66%)
Sep 25, 2012 2.990 3.070 2.980 3.010 215,490 +0.02(+0.67%)
Sep 24, 2012 2.920 3.000 2.910 2.990 182,721 +0.01(+0.34%)
Sep 21, 2012 2.960 3.020 2.910 2.980 355,734 +0.00(+0.00%)
Sep 20, 2012 2.990 3.030 2.950 2.980 97,157 -0.07(-2.30%)
Sep 19, 2012 2.990 3.090 2.970 3.050 320,796 +0.05(+1.67%)
Sep 18, 2012 2.930 3.090 2.910 3.000 238,905 +0.03(+1.01%)
Sep 17, 2012 3.010 3.030 2.930 2.970 212,850 -0.06(-1.98%)
Sep 14, 2012 2.920 3.080 2.920 3.030 493,610 +0.14(+4.84%)
Sep 13, 2012 2.960 2.980 2.880 2.890 245,629 -0.04(-1.37%)
Sep 12, 2012 2.930 2.960 2.830 2.930 208,968 +0.01(+0.34%)
Sep 11, 2012 2.890 2.960 2.852 2.920 251,361 +0.05(+1.74%)
Sep 10, 2012 2.830 2.910 2.820 2.870 225,474 +0.06(+2.14%)
Sep 07, 2012 2.700 2.820 2.700 2.810 248,919 +0.13(+4.85%)
Sep 06, 2012 2.650 2.690 2.610 2.680 331,376 +0.05(+1.90%)
Sep 05, 2012 2.660 2.680 2.580 2.630 268,415 -0.01(-0.38%)
Sep 04, 2012 2.790 2.800 2.560 2.640 739,571 -0.15(-5.38%)
Aug 31, 2012 2.890 2.950 2.740 2.790 376,125 -0.08(-2.79%)
Aug 30, 2012 2.960 3.030 2.830 2.870 387,291 -0.13(-4.33%)
Aug 29, 2012 2.900 3.020 2.900 3.000 188,676 -0.02(-0.66%)
Aug 27, 2012 2.930 3.050 2.930 3.020 145,340 +0.09(+3.07%)
Aug 24, 2012 2.940 3.010 2.930 2.930 190,532 -0.03(-1.01%)
Aug 23, 2012 3.000 3.000 2.950 2.960 178,630 -0.04(-1.33%)
Aug 22, 2012 2.990 3.090 2.915 3.000 665,355 +0.14(+4.90%)
Aug 21, 2012 2.900 3.020 2.860 2.860 276,097 +0.00(+0.00%)
Aug 20, 2012 2.830 3.060 2.820 2.860 367,632 -0.01(-0.35%)
Aug 17, 2012 2.830 2.960 2.800 2.870 157,077 +0.06(+2.14%)
Aug 16, 2012 2.690 2.810 2.690 2.810 300,183 +0.10(+3.88%)
Aug 15, 2012 2.690 2.730 2.540 2.705 911,542 -0.33(-11.02%)
Aug 14, 2012 3.020 3.080 2.930 3.040 364,578 +0.01(+0.33%)
Aug 13, 2012 2.980 3.050 2.900 3.030 273,637 +0.08(+2.71%)
Aug 10, 2012 3.010 3.060 2.920 2.950 252,772 +0.01(+0.34%)
Aug 09, 2012 2.780 3.020 2.750 2.940 575,283 +0.17(+6.14%)
Aug 08, 2012 2.840 2.860 2.710 2.770 331,968 -0.03(-1.07%)
Aug 07, 2012 2.730 2.870 2.700 2.800 835,371 +0.13(+4.87%)
Aug 06, 2012 2.510 2.760 2.510 2.670 604,492 +0.12(+4.71%)
Aug 03, 2012 2.570 2.580 2.470 2.550 338,110 +0.00(+0.00%)
Aug 02, 2012 2.710 2.710 2.510 2.550 540,660 -0.06(-2.30%)
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