Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

36.62 USD +1.37 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.460 9.590 9.190 9.530 156,518 +0.21(+2.25%)
May 30, 2007 8.880 9.480 8.780 9.320 267,707 +0.12(+1.30%)
May 29, 2007 9.500 9.680 9.100 9.200 300,750 +0.16(+1.77%)
May 25, 2007 9.400 9.580 9.000 9.040 259,124 -0.36(-3.83%)
May 24, 2007 9.700 9.750 9.262 9.400 287,374 -0.30(-3.09%)
May 23, 2007 10.10 10.18 9.600 9.700 233,494 -0.19(-1.92%)
May 22, 2007 9.600 10.11 9.550 9.890 256,925 +0.29(+3.02%)
May 21, 2007 9.570 9.830 9.420 9.600 163,573 +0.09(+0.95%)
May 18, 2007 9.830 9.850 9.360 9.510 285,372 -0.28(-2.86%)
May 17, 2007 9.630 9.980 9.540 9.790 151,056 +0.07(+0.72%)
May 16, 2007 10.19 10.22 9.570 9.720 371,726 -0.51(-4.99%)
May 15, 2007 10.66 10.67 10.10 10.23 272,809 -0.17(-1.63%)
May 14, 2007 10.89 11.80 10.15 10.40 1,441,624 +0.19(+1.86%)
May 11, 2007 10.43 10.65 10.00 10.21 182,155 +0.03(+0.29%)
May 10, 2007 10.45 10.88 10.09 10.18 198,958 -0.15(-1.45%)
May 09, 2007 10.45 10.45 10.07 10.33 95,668 +0.11(+1.08%)
May 08, 2007 10.18 10.23 9.830 10.22 114,038 +0.07(+0.69%)
May 07, 2007 10.18 10.50 9.960 10.15 145,109 +0.01(+0.10%)
May 04, 2007 10.25 10.65 10.00 10.14 161,237 +0.19(+1.91%)
May 03, 2007 10.44 10.50 9.910 9.950 143,965 -0.34(-3.30%)
May 02, 2007 10.47 10.60 10.20 10.29 190,981 -0.05(-0.48%)
May 01, 2007 10.61 10.65 10.01 10.34 324,822 -0.31(-2.91%)
Apr 30, 2007 11.49 11.55 10.57 10.65 242,799 -0.87(-7.55%)
Apr 27, 2007 12.08 12.12 11.25 11.52 153,476 -0.61(-5.03%)
Apr 26, 2007 12.13 12.20 11.50 12.13 213,946 -0.07(-0.57%)
Apr 25, 2007 12.24 12.60 11.40 12.20 220,672 +0.07(+0.58%)
Apr 24, 2007 12.10 12.22 11.75 12.13 175,480 +0.20(+1.68%)
Apr 23, 2007 11.56 12.60 11.40 11.93 423,566 +0.25(+2.14%)
Apr 20, 2007 11.76 11.90 11.37 11.68 244,547 +0.31(+2.73%)
Apr 19, 2007 11.76 12.11 11.20 11.37 347,716 -0.78(-6.42%)
Apr 18, 2007 11.95 12.42 11.60 12.15 424,287 +0.05(+0.41%)
Apr 17, 2007 12.90 12.97 12.00 12.10 820,795 -1.40(-10.37%)
Apr 16, 2007 11.06 13.88 11.06 13.50 1,502,783 +2.66(+24.54%)
Apr 13, 2007 10.59 10.89 10.35 10.84 237,145 +0.47(+4.53%)
Apr 12, 2007 10.05 10.55 9.900 10.37 250,892 +0.32(+3.18%)
Apr 11, 2007 9.820 10.24 9.810 10.05 380,158 +0.25(+2.55%)
Apr 10, 2007 9.680 9.840 9.600 9.800 265,218 +0.12(+1.24%)
Apr 09, 2007 9.850 9.850 9.600 9.680 87,675 -0.16(-1.63%)
Apr 05, 2007 9.950 10.01 9.720 9.840 66,131 -0.04(-0.40%)
Apr 04, 2007 9.650 9.880 9.600 9.880 68,584 +0.17(+1.75%)
Apr 03, 2007 9.990 10.06 9.640 9.710 138,704 -0.24(-2.41%)
Apr 02, 2007 9.740 9.990 9.610 9.950 78,392 +0.20(+2.05%)
Mar 30, 2007 9.640 9.800 9.550 9.750 193,105 +0.04(+0.41%)
Mar 29, 2007 9.750 9.940 9.640 9.710 373,069 +0.12(+1.25%)
Mar 28, 2007 9.550 10.25 9.500 9.590 143,264 -0.01(-0.10%)
Mar 27, 2007 9.600 9.790 9.500 9.600 226,997 -0.15(-1.54%)
Mar 26, 2007 9.720 10.00 9.600 9.750 113,089 -0.20(-2.01%)
Mar 23, 2007 9.650 10.08 9.620 9.950 397,306 +0.30(+3.11%)
Mar 22, 2007 9.300 9.850 9.270 9.650 378,356 +0.31(+3.32%)
Mar 21, 2007 9.240 9.460 9.080 9.340 174,111 +0.09(+0.97%)
Mar 20, 2007 9.130 9.250 8.900 9.250 164,165 +0.39(+4.40%)
Mar 19, 2007 9.150 9.250 8.720 8.860 261,645 -0.26(-2.85%)
Mar 16, 2007 9.340 9.450 8.760 9.120 317,959 -0.28(-2.98%)
Mar 15, 2007 9.540 9.630 9.340 9.400 219,846 +0.07(+0.75%)
Mar 14, 2007 10.77 11.15 9.230 9.330 1,352,645 -1.49(-13.77%)
Mar 13, 2007 10.87 11.50 10.75 10.82 230,714 -0.05(-0.46%)
Mar 12, 2007 10.75 11.10 10.63 10.87 207,465 -0.33(-2.95%)
Mar 09, 2007 11.25 11.68 10.95 11.20 219,178 +0.06(+0.54%)
Mar 08, 2007 10.61 11.30 10.60 11.14 306,254 +0.71(+6.81%)
Mar 07, 2007 10.50 10.55 10.35 10.43 128,817 -0.11(-1.04%)
Mar 06, 2007 10.20 10.60 10.15 10.54 311,496 +0.66(+6.68%)
Mar 05, 2007 10.05 10.20 9.880 9.880 430,972 -0.44(-4.26%)
Mar 02, 2007 10.70 10.99 10.19 10.32 240,097 -0.38(-3.55%)
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