Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.25 USD -0.46 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.460 3.520 3.400 3.460 284,129 -0.03(-0.86%)
Mar 27, 2013 3.400 3.490 3.320 3.490 366,162 +0.13(+3.87%)
Mar 26, 2013 3.240 3.360 3.220 3.360 392,267 +0.12(+3.70%)
Mar 25, 2013 3.400 3.400 3.210 3.240 533,730 -0.17(-4.99%)
Mar 22, 2013 3.470 3.490 3.310 3.410 623,071 -0.06(-1.73%)
Mar 21, 2013 3.650 3.750 3.450 3.470 511,960 -0.17(-4.67%)
Mar 20, 2013 3.410 3.690 3.370 3.640 689,190 +0.24(+7.06%)
Mar 19, 2013 3.330 3.490 3.330 3.400 440,344 +0.05(+1.49%)
Mar 18, 2013 3.470 3.490 3.310 3.350 693,079 -0.15(-4.29%)
Mar 15, 2013 3.500 3.610 3.370 3.500 973,575 -0.03(-0.85%)
Mar 14, 2013 3.700 3.700 3.330 3.530 999,083 -0.14(-3.81%)
Mar 13, 2013 3.600 3.720 3.530 3.670 1,132,298 +0.20(+5.76%)
Mar 12, 2013 3.140 3.500 3.140 3.470 1,150,772 +0.32(+10.16%)
Mar 11, 2013 3.590 3.650 3.120 3.150 2,544,791 -0.58(-15.55%)
Mar 08, 2013 3.720 3.775 3.630 3.730 491,926 +0.02(+0.54%)
Mar 07, 2013 3.790 3.840 3.710 3.710 409,819 -0.07(-1.85%)
Mar 06, 2013 3.750 3.830 3.700 3.780 516,192 +0.05(+1.34%)
Mar 05, 2013 3.750 3.818 3.680 3.730 396,043 +0.03(+0.81%)
Mar 04, 2013 3.780 3.900 3.690 3.700 507,034 -0.15(-3.90%)
Mar 01, 2013 3.820 4.020 3.780 3.850 555,709 -0.16(-3.99%)
Feb 28, 2013 4.120 4.150 3.950 4.010 452,512 -0.06(-1.47%)
Feb 27, 2013 3.950 4.090 3.840 4.070 550,089 -0.01(-0.25%)
Feb 26, 2013 4.200 4.250 3.760 4.080 1,041,460 -0.44(-9.73%)
Feb 22, 2013 4.420 4.590 4.350 4.520 638,533 +0.17(+3.91%)
Feb 21, 2013 4.880 4.880 4.090 4.350 1,727,100 -0.57(-11.59%)
Feb 20, 2013 5.050 5.080 4.810 4.920 617,207 -0.07(-1.40%)
Feb 19, 2013 5.060 5.150 4.831 4.990 1,032,248 -0.01(-0.20%)
Feb 15, 2013 5.100 5.100 4.950 5.000 453,355 +0.00(+0.00%)
Feb 14, 2013 4.990 5.130 4.850 5.000 990,212 +0.07(+1.42%)
Feb 13, 2013 5.050 5.110 4.850 4.930 539,481 -0.01(-0.20%)
Feb 12, 2013 4.900 5.120 4.750 4.940 1,031,567 +0.04(+0.82%)
Feb 11, 2013 4.810 4.990 4.800 4.900 586,525 +0.20(+4.26%)
Feb 08, 2013 4.880 4.890 4.670 4.700 440,288 -0.10(-2.08%)
Feb 07, 2013 5.040 5.040 4.790 4.800 710,809 -0.17(-3.42%)
Feb 06, 2013 4.710 4.970 4.650 4.970 692,070 +0.22(+4.63%)
Feb 04, 2013 4.600 4.990 4.510 4.750 1,190,336 +0.15(+3.26%)
Feb 01, 2013 4.480 4.660 4.370 4.600 506,525 +0.15(+3.37%)
Jan 31, 2013 4.440 4.450 4.320 4.450 307,343 +0.02(+0.45%)
Jan 30, 2013 4.510 4.610 4.420 4.430 420,236 -0.04(-0.89%)
Jan 29, 2013 4.480 4.580 4.380 4.470 258,266 +0.05(+1.13%)
Jan 28, 2013 4.460 4.540 4.380 4.420 483,002 -0.08(-1.78%)
Jan 25, 2013 4.590 4.675 4.480 4.500 499,878 -0.10(-2.17%)
Jan 24, 2013 4.610 4.680 4.455 4.600 506,791 +0.03(+0.66%)
Jan 23, 2013 4.650 4.740 4.530 4.570 670,282 -0.03(-0.65%)
Jan 22, 2013 4.340 4.630 4.300 4.600 975,542 +0.26(+5.99%)
Jan 18, 2013 4.560 4.560 4.300 4.340 591,261 -0.10(-2.25%)
Jan 17, 2013 4.240 4.550 4.220 4.440 1,067,179 +0.28(+6.73%)
Jan 16, 2013 4.380 4.460 4.080 4.160 1,268,367 -0.24(-5.45%)
Jan 15, 2013 4.410 4.470 4.350 4.400 442,852 -0.06(-1.35%)
Jan 14, 2013 4.460 4.680 4.260 4.460 921,948 +0.04(+0.90%)
Jan 11, 2013 4.370 4.500 4.320 4.420 644,710 -0.08(-1.78%)
Jan 10, 2013 4.490 4.500 4.200 4.500 1,072,754 +0.13(+2.97%)
Jan 09, 2013 3.810 4.400 3.810 4.370 2,493,353 +0.67(+18.11%)
Jan 08, 2013 3.640 3.810 3.560 3.700 746,153 +0.04(+1.09%)
Jan 07, 2013 3.820 3.870 3.620 3.660 768,519 -0.14(-3.68%)
Jan 04, 2013 3.750 3.850 3.710 3.800 790,346 +0.13(+3.54%)
Jan 03, 2013 3.530 3.790 3.530 3.670 1,345,056 +0.27(+7.94%)
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