Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

39.98 USD -0.27 (-0.67%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.870 6.090 5.340 5.630 0 -0.21(-3.60%)
Apr 29, 2013 5.320 6.090 5.300 5.840 2,671,155 +0.46(+8.55%)
Apr 26, 2013 4.650 5.500 4.670 5.380 2,791,462 +0.71(+15.20%)
Apr 25, 2013 4.480 4.850 4.450 4.670 850,321 +0.23(+5.18%)
Apr 24, 2013 4.250 4.570 4.250 4.440 0 +0.19(+4.47%)
Apr 23, 2013 4.100 4.390 4.000 4.250 1,048,292 +0.18(+4.42%)
Apr 22, 2013 4.040 4.150 4.010 4.070 291,211 +0.04(+0.99%)
Apr 19, 2013 3.820 4.180 3.805 4.030 391,270 +0.21(+5.50%)
Apr 18, 2013 3.750 3.880 3.700 3.820 251,391 +0.10(+2.69%)
Apr 17, 2013 3.770 3.830 3.641 3.720 249,876 -0.05(-1.33%)
Apr 16, 2013 3.740 3.870 3.710 3.770 222,719 +0.06(+1.62%)
Apr 15, 2013 4.030 4.030 3.661 3.710 649,840 -0.36(-8.85%)
Apr 12, 2013 4.150 4.200 3.980 4.070 258,279 -0.03(-0.73%)
Apr 11, 2013 4.100 4.330 4.040 4.100 709,967 +0.01(+0.24%)
Apr 10, 2013 4.100 4.240 4.010 4.090 663,012 -0.10(-2.39%)
Apr 09, 2013 3.890 4.280 3.730 4.190 1,871,816 +0.39(+10.26%)
Apr 08, 2013 3.520 3.810 3.470 3.800 685,065 +0.33(+9.51%)
Apr 05, 2013 3.300 3.500 3.230 3.470 424,952 +0.12(+3.58%)
Apr 04, 2013 3.360 3.440 3.280 3.350 258,660 +0.01(+0.30%)
Apr 03, 2013 3.210 3.340 3.160 3.340 288,677 +0.10(+3.09%)
Apr 02, 2013 3.520 3.520 3.170 3.240 424,068 -0.06(-1.82%)
Apr 01, 2013 3.490 3.520 3.270 3.300 356,202 -0.16(-4.62%)
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%)
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