Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

44.82 USD +0.32 (+0.72%)
Official Closing Price Updated: 7:56 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.740 2.850 2.620 2.630 225,327 -0.09(-3.31%)
Nov 29, 2012 2.710 2.750 2.550 2.720 264,717 +0.05(+1.87%)
Nov 28, 2012 2.330 2.700 2.330 2.670 396,230 +0.29(+12.18%)
Nov 27, 2012 2.500 2.500 2.320 2.380 186,214 -0.11(-4.42%)
Nov 26, 2012 2.410 2.490 2.370 2.490 197,465 +0.08(+3.32%)
Nov 23, 2012 2.270 2.440 2.270 2.410 174,503 +0.13(+5.70%)
Nov 21, 2012 2.250 2.300 2.180 2.280 139,102 +0.08(+3.64%)
Nov 20, 2012 2.060 2.200 2.030 2.200 227,367 +0.13(+6.28%)
Nov 19, 2012 2.100 2.180 2.030 2.070 213,492 -0.01(-0.48%)
Nov 16, 2012 2.030 2.170 2.020 2.080 464,723 +0.05(+2.46%)
Nov 15, 2012 2.330 2.330 1.950 2.030 733,603 -0.33(-13.98%)
Nov 14, 2012 2.600 2.612 2.240 2.360 562,196 -0.24(-9.23%)
Nov 13, 2012 2.600 2.670 2.600 2.600 130,686 -0.05(-1.89%)
Nov 12, 2012 2.670 2.760 2.625 2.650 297,925 -0.04(-1.49%)
Nov 09, 2012 2.650 2.710 2.610 2.690 68,386 +0.02(+0.75%)
Nov 08, 2012 2.700 2.790 2.620 2.670 215,397 -0.03(-1.11%)
Nov 07, 2012 2.650 2.770 2.570 2.700 219,438 +0.01(+0.37%)
Nov 06, 2012 2.710 2.790 2.690 2.690 117,948 +0.00(+0.00%)
Nov 05, 2012 2.660 2.740 2.650 2.690 99,782 +0.05(+1.89%)
Nov 02, 2012 2.620 2.671 2.610 2.640 122,779 +0.01(+0.38%)
Nov 01, 2012 2.580 2.660 2.480 2.630 124,374 +0.04(+1.54%)
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%)
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