Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

45.30 USD +0.80 (+1.80%)
Streaming Delayed Price Updated: 8:58 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.830 8.960 8.320 8.400 1,312,093 -0.37(-4.22%)
May 23, 2011 8.950 9.000 8.750 8.770 660,427 -0.35(-3.84%)
May 20, 2011 9.220 9.260 9.070 9.120 454,454 -0.16(-1.72%)
May 19, 2011 9.190 9.330 9.060 9.280 717,434 +0.10(+1.09%)
May 18, 2011 9.210 9.480 9.130 9.180 842,455 +0.01(+0.11%)
May 17, 2011 9.250 9.310 9.020 9.170 1,055,412 -0.16(-1.71%)
May 16, 2011 9.640 9.760 9.320 9.330 760,174 -0.35(-3.62%)
May 13, 2011 9.850 9.970 9.411 9.680 1,312,477 -0.19(-1.93%)
May 12, 2011 9.500 9.990 9.450 9.870 978,518 +0.07(+0.71%)
May 11, 2011 10.15 10.23 9.710 9.800 1,284,607 -0.46(-4.48%)
May 10, 2011 9.940 10.35 9.780 10.26 1,004,154 +0.37(+3.74%)
May 09, 2011 9.830 9.920 9.630 9.890 490,728 +0.14(+1.44%)
May 06, 2011 9.740 9.840 9.650 9.750 663,201 +0.14(+1.46%)
May 05, 2011 9.790 9.938 9.510 9.610 839,340 -0.15(-1.54%)
May 04, 2011 9.790 9.920 9.620 9.760 797,199 -0.18(-1.81%)
May 03, 2011 10.38 10.39 9.870 9.940 1,309,578 -0.46(-4.42%)
May 02, 2011 10.36 10.77 10.33 10.40 707,188 -0.40(-3.70%)
Apr 29, 2011 10.91 10.94 10.51 10.80 1,500,500 +0.50(+4.85%)
Apr 28, 2011 10.14 10.38 10.01 10.30 1,179,808 +0.13(+1.28%)
Apr 27, 2011 10.33 10.33 10.12 10.17 584,308 -0.13(-1.26%)
Apr 26, 2011 10.19 10.43 10.14 10.30 580,389 +0.13(+1.28%)
Apr 25, 2011 10.20 10.39 10.11 10.17 422,814 -0.11(-1.07%)
Apr 21, 2011 10.38 10.38 10.07 10.28 620,053 +0.03(+0.29%)
Apr 20, 2011 9.980 10.25 9.910 10.25 1,740,769 +0.53(+5.45%)
Apr 19, 2011 9.600 9.780 9.370 9.720 1,057,897 +0.17(+1.78%)
Apr 18, 2011 9.910 9.930 9.500 9.550 1,370,316 -0.49(-4.88%)
Apr 15, 2011 10.13 10.22 9.960 10.04 1,060,344 -0.16(-1.57%)
Apr 14, 2011 10.31 10.34 10.08 10.20 783,240 -0.20(-1.92%)
Apr 13, 2011 10.36 10.56 10.26 10.40 712,604 +0.12(+1.17%)
Apr 12, 2011 10.23 10.32 10.11 10.28 818,794 -0.04(-0.39%)
Apr 11, 2011 10.57 10.63 10.16 10.32 976,854 -0.20(-1.90%)
Apr 08, 2011 10.84 10.95 10.50 10.52 953,862 -0.28(-2.59%)
Apr 07, 2011 10.92 11.03 10.77 10.80 1,153,227 -0.10(-0.92%)
Apr 06, 2011 11.05 11.14 10.73 10.90 1,368,608 +0.02(+0.18%)
Apr 05, 2011 11.00 11.12 10.81 10.88 781,072 -0.07(-0.64%)
Apr 04, 2011 11.17 11.19 10.88 10.95 873,839 -0.11(-0.99%)
Apr 01, 2011 11.39 11.47 11.00 11.06 1,452,077 -0.22(-1.95%)
Mar 31, 2011 11.60 11.60 11.25 11.28 1,233,207 -0.32(-2.76%)
Mar 30, 2011 11.60 11.60 11.30 11.60 1,267,778 +0.13(+1.13%)
Mar 29, 2011 11.41 11.68 11.30 11.47 788,626 +0.09(+0.79%)
Mar 28, 2011 11.31 11.77 11.30 11.38 1,380,962 +0.26(+2.34%)
Mar 25, 2011 11.30 11.34 11.06 11.12 574,949 -0.10(-0.89%)
Mar 24, 2011 11.39 11.39 11.06 11.22 713,892 -0.10(-0.88%)
Mar 23, 2011 11.12 11.33 11.11 11.32 682,080 +0.17(+1.52%)
Mar 22, 2011 11.05 11.18 10.92 11.15 955,326 +0.17(+1.55%)
Mar 21, 2011 11.02 11.17 10.92 10.98 1,267,258 +0.04(+0.37%)
Mar 18, 2011 11.25 11.73 10.84 10.94 1,575,830 -0.17(-1.49%)
Mar 17, 2011 11.17 11.37 11.01 11.11 1,378,181 +0.12(+1.14%)
Mar 16, 2011 11.90 11.95 10.83 10.98 3,446,265 -0.88(-7.42%)
Mar 15, 2011 10.79 11.96 10.70 11.86 3,449,640 +1.11(+10.33%)
Mar 14, 2011 11.39 11.55 10.57 10.75 3,174,794 -0.30(-2.71%)
Mar 11, 2011 10.95 11.06 10.20 11.05 2,865,934 -0.17(-1.52%)
Mar 10, 2011 12.37 12.47 11.21 11.22 5,607,588 -2.48(-18.10%)
Mar 09, 2011 13.43 13.80 13.18 13.70 1,453,512 +0.32(+2.39%)
Mar 08, 2011 13.21 13.52 12.93 13.38 1,450,482 +0.20(+1.52%)
Mar 07, 2011 13.56 13.81 13.13 13.18 1,443,698 -0.36(-2.66%)
Mar 04, 2011 14.07 14.07 13.50 13.54 1,726,495 -0.38(-2.73%)
Mar 03, 2011 14.31 14.38 13.71 13.92 1,960,856 -0.01(-0.07%)
Mar 02, 2011 14.05 14.39 13.70 13.93 964,202 -0.11(-0.78%)
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