Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

33.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.35 27.40 25.63 25.75 3,113,125 -1.55(-5.68%)
May 29, 2014 26.10 27.57 26.07 27.30 3,774,970 +1.25(+4.80%)
May 28, 2014 25.49 26.12 25.01 26.05 2,654,865 +0.62(+2.44%)
May 27, 2014 23.85 25.70 23.72 25.43 3,758,198 +1.23(+5.08%)
May 23, 2014 24.47 24.20 24.20 24.20 2,444,600 -0.33(-1.35%)
May 22, 2014 24.07 25.10 24.03 24.53 3,281,201 +0.53(+2.21%)
May 21, 2014 22.71 24.06 22.71 24.00 4,630,679 +1.59(+7.10%)
May 20, 2014 22.00 23.10 21.73 22.41 5,930,273 +0.70(+3.22%)
May 19, 2014 22.09 22.44 21.38 21.71 5,498,067 -0.36(-1.63%)
May 16, 2014 23.01 23.75 22.01 22.07 10,110,350 -3.25(-12.84%)
May 15, 2014 26.79 26.89 24.51 25.32 5,881,111 -1.61(-5.98%)
May 14, 2014 27.31 27.82 26.76 26.93 2,201,373 -0.37(-1.36%)
May 13, 2014 27.85 28.20 26.83 27.30 2,645,687 -0.70(-2.50%)
May 12, 2014 26.63 28.25 26.40 28.00 3,084,062 +1.68(+6.38%)
May 09, 2014 25.84 26.99 25.59 26.32 3,008,202 +0.35(+1.35%)
May 08, 2014 27.50 27.79 25.86 25.97 3,478,426 -1.28(-4.70%)
May 07, 2014 28.21 28.85 26.12 27.25 6,326,890 +0.26(+0.96%)
May 06, 2014 26.95 28.05 26.81 26.99 1,946,196 +0.11(+0.41%)
May 05, 2014 26.67 27.39 26.38 26.88 2,034,403 -0.66(-2.40%)
May 02, 2014 28.25 28.61 27.25 27.54 1,888,940 +0.03(+0.11%)
May 01, 2014 26.87 28.93 26.77 27.51 2,631,934 +0.39(+1.44%)
Apr 30, 2014 27.25 27.25 26.31 27.12 2,019,606 -0.35(-1.27%)
Apr 29, 2014 27.29 27.85 26.60 27.47 2,132,993 +0.64(+2.39%)
Apr 28, 2014 30.02 30.10 25.81 26.83 6,096,437 -3.32(-11.01%)
Apr 25, 2014 29.87 30.70 29.50 30.15 2,928,546 -0.55(-1.79%)
Apr 24, 2014 29.87 31.08 29.05 30.70 4,379,436 +1.49(+5.10%)
Apr 23, 2014 29.90 30.30 28.91 29.21 3,139,411 -0.43(-1.45%)
Apr 22, 2014 27.68 29.85 27.59 29.64 4,753,062 +2.56(+9.45%)
Apr 21, 2014 26.82 27.26 26.27 27.08 2,085,597 +0.62(+2.34%)
Apr 17, 2014 26.94 26.46 26.46 26.46 3,685,700 -0.51(-1.89%)
Apr 16, 2014 25.70 27.06 25.20 26.97 4,439,132 +1.80(+7.15%)
Apr 15, 2014 25.80 26.22 23.01 25.17 5,990,406 -0.63(-2.44%)
Apr 14, 2014 25.05 26.95 24.86 25.80 5,116,874 +0.81(+3.24%)
Apr 11, 2014 25.75 27.29 24.90 24.99 7,171,711 -1.69(-6.33%)
Apr 10, 2014 29.93 30.00 26.41 26.68 6,088,653 -3.17(-10.62%)
Apr 09, 2014 29.02 29.87 28.31 29.85 2,773,574 +1.15(+4.01%)
Apr 08, 2014 28.85 29.03 27.91 28.70 3,224,190 +0.35(+1.23%)
Apr 07, 2014 30.10 31.10 27.83 28.35 4,788,476 -2.63(-8.49%)
Apr 04, 2014 32.67 33.19 30.22 30.98 3,794,012 -1.43(-4.41%)
Apr 03, 2014 33.72 34.38 31.95 32.41 3,332,343 -0.98(-2.94%)
Apr 02, 2014 33.48 33.72 32.60 33.39 2,543,485 +0.37(+1.12%)
Apr 01, 2014 32.18 33.08 31.91 33.02 2,699,502 +0.98(+3.06%)
Mar 31, 2014 32.54 32.88 31.30 32.04 2,725,926 +0.05(+0.16%)
Mar 28, 2014 30.85 32.62 30.85 31.99 3,752,272 +1.51(+4.95%)
Mar 27, 2014 30.60 31.47 29.52 30.48 5,968,306 -0.61(-1.96%)
Mar 26, 2014 34.20 34.45 31.04 31.09 4,488,310 -2.63(-7.80%)
Mar 25, 2014 33.69 34.58 32.83 33.72 3,018,988 +0.70(+2.12%)
Mar 24, 2014 35.29 35.61 32.45 33.02 4,512,007 -2.12(-6.03%)
Mar 21, 2014 36.17 36.50 35.08 35.14 3,445,944 -0.46(-1.29%)
Mar 20, 2014 35.46 36.64 34.33 35.60 3,880,239 +0.47(+1.34%)
Mar 19, 2014 34.62 35.88 34.60 35.13 3,464,929 +0.36(+1.04%)
Mar 18, 2014 33.87 35.20 33.51 34.77 2,896,463 +1.17(+3.48%)
Mar 17, 2014 33.54 34.67 33.25 33.60 2,911,419 +0.71(+2.16%)
Mar 14, 2014 32.50 33.69 32.09 32.89 3,415,639 -0.18(-0.54%)
Mar 13, 2014 34.80 35.42 32.57 33.07 4,803,895 -1.11(-3.25%)
Mar 12, 2014 33.35 35.20 32.86 34.18 4,937,276 -0.05(-0.15%)
Mar 11, 2014 36.00 37.12 33.71 34.23 5,536,103 -1.81(-5.02%)
Mar 10, 2014 37.15 37.31 35.25 36.04 5,785,485 -1.81(-4.78%)
Mar 07, 2014 39.55 39.64 37.06 37.85 5,976,711 -1.24(-3.17%)
Mar 06, 2014 40.08 41.37 39.05 39.09 8,110,215 +0.07(+0.18%)
Mar 05, 2014 41.28 42.50 36.95 39.02 16,299,917 -4.65(-10.65%)
Mar 04, 2014 42.19 43.80 42.01 43.67 5,585,511 +3.35(+8.31%)
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