Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

39.11 USD +0.10 (+0.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.340 3.500 3.280 3.450 405,950 +0.09(+2.68%)
Apr 27, 2012 3.380 3.380 3.280 3.360 212,271 +0.01(+0.45%)
Apr 26, 2012 3.300 3.420 3.220 3.345 317,258 +0.07(+1.98%)
Apr 25, 2012 3.280 3.300 3.200 3.280 175,959 +0.06(+1.86%)
Apr 24, 2012 3.220 3.290 3.200 3.220 271,915 -0.02(-0.62%)
Apr 23, 2012 3.360 3.380 3.200 3.240 508,708 -0.19(-5.54%)
Apr 20, 2012 3.560 3.620 3.360 3.430 493,105 -0.11(-3.11%)
Apr 19, 2012 3.480 3.629 3.440 3.540 493,842 +0.04(+1.14%)
Apr 18, 2012 3.570 3.630 3.430 3.500 422,789 -0.06(-1.69%)
Apr 17, 2012 3.710 3.810 3.470 3.560 1,315,018 +0.02(+0.56%)
Apr 16, 2012 3.530 3.640 3.390 3.540 2,096,884 +0.25(+7.60%)
Apr 13, 2012 3.400 3.400 3.280 3.290 381,771 -0.10(-2.95%)
Apr 12, 2012 3.350 3.420 3.320 3.390 750,954 +0.08(+2.42%)
Apr 11, 2012 3.210 3.340 3.140 3.310 629,597 +0.19(+6.09%)
Apr 10, 2012 3.000 3.230 3.000 3.120 597,135 +0.09(+2.97%)
Apr 09, 2012 3.020 3.060 3.000 3.030 300,644 -0.01(-0.33%)
Apr 05, 2012 3.070 3.100 3.030 3.040 251,080 -0.01(-0.33%)
Apr 04, 2012 3.050 3.130 3.035 3.050 468,377 -0.01(-0.33%)
Apr 03, 2012 3.110 3.150 3.060 3.060 284,871 -0.08(-2.55%)
Apr 02, 2012 3.200 3.200 3.050 3.140 392,010 -0.04(-1.26%)
Mar 30, 2012 3.100 3.210 3.100 3.180 340,472 +0.11(+3.58%)
Mar 29, 2012 3.100 3.160 3.050 3.070 448,753 -0.08(-2.54%)
Mar 28, 2012 3.250 3.250 3.080 3.150 587,333 -0.12(-3.67%)
Mar 27, 2012 3.340 3.390 3.240 3.270 312,784 -0.05(-1.51%)
Mar 26, 2012 3.410 3.490 3.300 3.320 418,076 -0.01(-0.30%)
Mar 23, 2012 3.300 3.428 3.219 3.330 506,500 +0.00(+0.00%)
Mar 22, 2012 3.380 3.470 3.270 3.330 485,013 -0.07(-2.06%)
Mar 21, 2012 3.610 3.700 3.370 3.400 988,370 -0.25(-6.85%)
Mar 20, 2012 3.330 3.690 3.170 3.650 1,902,956 +0.22(+6.41%)
Mar 19, 2012 3.470 3.530 3.420 3.430 571,107 -0.05(-1.44%)
Mar 16, 2012 3.390 3.500 3.350 3.480 983,736 +0.15(+4.50%)
Mar 15, 2012 3.240 3.430 3.210 3.330 989,125 +0.12(+3.74%)
Mar 14, 2012 3.280 3.290 3.170 3.210 565,697 -0.04(-1.23%)
Mar 13, 2012 3.140 3.290 3.070 3.250 797,167 +0.14(+4.50%)
Mar 12, 2012 3.180 3.240 3.030 3.110 545,883 -0.09(-2.81%)
Mar 09, 2012 3.000 3.250 2.960 3.200 1,258,468 +0.23(+7.74%)
Mar 08, 2012 2.870 3.080 2.850 2.970 1,178,174 +0.12(+4.21%)
Mar 07, 2012 2.960 3.080 2.830 2.850 2,652,200 -0.43(-13.11%)
Mar 06, 2012 3.290 3.340 3.200 3.280 821,884 -0.12(-3.53%)
Mar 05, 2012 3.730 3.790 3.350 3.400 1,602,319 -0.34(-9.09%)
Mar 02, 2012 3.710 3.820 3.660 3.740 971,357 +0.07(+1.91%)
Mar 01, 2012 3.700 3.780 3.660 3.670 696,055 +0.02(+0.55%)
Feb 29, 2012 3.800 3.840 3.600 3.650 1,430,122 -0.17(-4.45%)
Feb 28, 2012 3.830 4.000 3.780 3.820 1,448,570 +0.05(+1.33%)
Feb 27, 2012 3.840 4.020 3.710 3.770 1,844,480 -0.09(-2.33%)
Feb 24, 2012 4.100 4.190 3.850 3.860 1,678,887 -0.16(-3.98%)
Feb 23, 2012 4.200 4.200 3.860 4.020 1,880,982 -0.27(-6.29%)
Feb 22, 2012 4.460 4.600 4.260 4.290 2,983,721 +0.11(+2.63%)
Feb 21, 2012 4.300 4.350 4.060 4.180 1,951,412 -0.02(-0.48%)
Feb 17, 2012 3.740 4.230 3.700 4.200 2,876,572 +0.62(+17.32%)
Feb 16, 2012 3.610 3.700 3.510 3.580 732,891 -0.02(-0.56%)
Feb 15, 2012 3.870 3.930 3.550 3.600 1,498,087 -0.25(-6.49%)
Feb 14, 2012 4.100 4.100 3.850 3.850 1,429,816 -0.30(-7.23%)
Feb 13, 2012 4.370 4.430 4.150 4.150 1,265,254 -0.08(-1.89%)
Feb 10, 2012 4.300 4.470 4.120 4.230 2,003,620 -0.16(-3.64%)
Feb 09, 2012 4.250 4.740 4.130 4.390 4,000,869 +0.27(+6.55%)
Feb 08, 2012 3.840 4.160 3.770 4.120 2,663,397 +0.41(+11.05%)
Feb 07, 2012 3.690 3.890 3.590 3.710 1,505,321 +0.02(+0.54%)
Feb 06, 2012 3.730 3.830 3.620 3.690 1,257,441 -0.05(-1.34%)
Feb 03, 2012 3.880 3.970 3.700 3.740 1,112,707 -0.05(-1.32%)
Feb 02, 2012 3.720 3.890 3.670 3.790 660,252 +0.05(+1.34%)
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