Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

43.37 USD -1.45 (-3.24%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.90 13.25 11.50 13.23 3,532,103 +1.68(+14.55%)
May 28, 2009 12.29 12.40 11.31 11.55 1,927,306 -0.53(-4.39%)
May 27, 2009 11.11 12.48 11.05 12.08 3,812,284 +1.05(+9.52%)
May 26, 2009 8.880 11.14 8.820 11.03 3,861,828 +1.02(+10.19%)
May 22, 2009 10.93 10.95 9.844 10.01 1,702,575 -0.49(-4.67%)
May 21, 2009 9.730 10.56 9.460 10.50 4,477,373 +1.20(+12.90%)
May 20, 2009 9.170 9.690 9.000 9.300 1,996,858 +0.39(+4.38%)
May 19, 2009 8.300 9.030 8.190 8.910 1,363,792 +0.78(+9.59%)
May 18, 2009 7.850 8.150 7.750 8.130 563,522 +0.42(+5.45%)
May 15, 2009 8.020 8.230 7.620 7.710 448,425 -0.10(-1.28%)
May 14, 2009 7.490 7.940 7.250 7.810 594,979 +0.27(+3.58%)
May 13, 2009 8.000 8.080 7.500 7.540 1,369,279 -0.69(-8.38%)
May 12, 2009 8.750 8.750 8.010 8.230 886,354 -0.12(-1.44%)
May 11, 2009 8.360 8.550 8.040 8.350 894,461 -0.15(-1.76%)
May 08, 2009 9.000 9.070 8.250 8.500 1,328,885 -0.36(-4.06%)
May 07, 2009 9.550 9.650 8.050 8.860 1,968,440 -0.34(-3.70%)
May 06, 2009 9.500 9.500 8.940 9.200 1,647,352 +0.22(+2.45%)
May 05, 2009 9.600 9.750 8.600 8.980 2,890,305 -0.09(-0.99%)
May 04, 2009 8.750 9.180 7.500 9.070 4,147,094 +2.21(+32.22%)
May 01, 2009 6.710 7.130 6.500 6.860 1,107,427 +0.31(+4.73%)
Apr 30, 2009 6.680 7.070 6.380 6.550 2,241,872 +0.47(+7.73%)
Apr 29, 2009 5.690 6.090 5.510 6.080 1,182,344 +0.54(+9.75%)
Apr 28, 2009 5.660 5.720 5.460 5.540 629,326 -0.01(-0.18%)
Apr 27, 2009 5.630 5.770 5.490 5.550 680,105 -0.23(-3.95%)
Apr 24, 2009 5.890 6.079 5.710 5.778 487,094 -0.08(-1.40%)
Apr 23, 2009 6.100 6.190 5.760 5.860 390,452 -0.14(-2.33%)
Apr 22, 2009 5.660 6.350 5.440 6.000 1,302,504 +0.29(+5.08%)
Apr 21, 2009 5.600 5.900 5.500 5.710 1,046,495 -0.01(-0.17%)
Apr 20, 2009 6.360 6.360 5.600 5.720 1,181,711 -0.74(-11.46%)
Apr 17, 2009 6.970 6.980 6.410 6.460 987,381 -0.38(-5.56%)
Apr 16, 2009 7.060 7.060 6.760 6.840 552,986 -0.09(-1.30%)
Apr 15, 2009 7.050 7.190 6.650 6.930 767,662 -0.02(-0.29%)
Apr 14, 2009 7.100 7.360 6.820 6.950 1,110,339 -0.03(-0.43%)
Apr 13, 2009 6.790 7.180 6.580 6.980 1,116,501 +0.10(+1.45%)
Apr 09, 2009 6.900 7.000 6.700 6.880 1,274,596 +0.34(+5.20%)
Apr 08, 2009 6.480 6.840 6.200 6.540 962,221 +0.09(+1.40%)
Apr 07, 2009 6.790 6.850 6.450 6.450 936,335 -0.57(-8.12%)
Apr 06, 2009 6.460 7.350 6.330 7.020 1,844,850 +0.29(+4.31%)
Apr 03, 2009 6.720 6.900 6.380 6.730 740,349 +0.04(+0.60%)
Apr 02, 2009 7.350 7.490 6.650 6.690 2,169,091 -0.17(-2.48%)
Apr 01, 2009 6.000 6.980 5.750 6.860 2,772,868 +0.88(+14.72%)
Mar 31, 2009 5.400 6.470 5.110 5.980 2,386,269 +0.70(+13.26%)
Mar 30, 2009 5.500 5.500 5.190 5.280 758,136 -0.88(-14.29%)
Mar 26, 2009 5.000 6.400 4.900 6.160 4,010,433 +1.33(+27.54%)
Mar 25, 2009 4.590 4.950 4.540 4.830 683,967 +0.20(+4.32%)
Mar 24, 2009 4.770 4.860 4.540 4.630 486,175 -0.27(-5.51%)
Mar 23, 2009 4.590 4.910 4.540 4.900 911,296 +0.40(+8.89%)
Mar 20, 2009 4.470 4.530 4.150 4.500 540,574 +0.05(+1.12%)
Mar 19, 2009 4.150 4.580 3.970 4.450 688,786 +0.36(+8.80%)
Mar 18, 2009 3.750 4.100 3.510 4.090 776,437 +0.09(+2.25%)
Mar 17, 2009 3.280 4.000 3.250 4.000 860,471 +0.12(+3.09%)
Mar 16, 2009 3.880 3.920 3.640 3.880 478,723 +0.16(+4.30%)
Mar 13, 2009 3.650 3.960 3.650 3.720 421,695 +0.17(+4.79%)
Mar 12, 2009 3.380 3.560 3.290 3.550 416,752 +0.13(+3.80%)
Mar 11, 2009 3.450 3.570 3.300 3.420 398,429 +0.15(+4.59%)
Mar 10, 2009 3.220 3.340 3.170 3.270 513,361 +0.27(+9.00%)
Mar 09, 2009 3.000 3.240 3.000 3.000 329,603 -0.06(-1.96%)
Mar 06, 2009 3.260 3.400 3.000 3.060 347,667 -0.11(-3.47%)
Mar 05, 2009 3.500 3.500 3.150 3.170 369,865 -0.31(-8.91%)
Mar 04, 2009 3.390 3.500 3.250 3.480 442,927 +0.10(+2.96%)
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