Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

38.31 USD +0.25 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.840 2.870 2.780 2.790 217,280 -0.10(-3.46%)
Sep 27, 2012 2.940 2.950 2.840 2.890 244,005 -0.04(-1.37%)
Sep 26, 2012 2.980 2.988 2.870 2.930 156,841 -0.08(-2.66%)
Sep 25, 2012 2.990 3.070 2.980 3.010 215,490 +0.02(+0.67%)
Sep 24, 2012 2.920 3.000 2.910 2.990 182,721 +0.01(+0.34%)
Sep 21, 2012 2.960 3.020 2.910 2.980 355,734 +0.00(+0.00%)
Sep 20, 2012 2.990 3.030 2.950 2.980 97,157 -0.07(-2.30%)
Sep 19, 2012 2.990 3.090 2.970 3.050 320,796 +0.05(+1.67%)
Sep 18, 2012 2.930 3.090 2.910 3.000 238,905 +0.03(+1.01%)
Sep 17, 2012 3.010 3.030 2.930 2.970 212,850 -0.06(-1.98%)
Sep 14, 2012 2.920 3.080 2.920 3.030 493,610 +0.14(+4.84%)
Sep 13, 2012 2.960 2.980 2.880 2.890 245,629 -0.04(-1.37%)
Sep 12, 2012 2.930 2.960 2.830 2.930 208,968 +0.01(+0.34%)
Sep 11, 2012 2.890 2.960 2.852 2.920 251,361 +0.05(+1.74%)
Sep 10, 2012 2.830 2.910 2.820 2.870 225,474 +0.06(+2.14%)
Sep 07, 2012 2.700 2.820 2.700 2.810 248,919 +0.13(+4.85%)
Sep 06, 2012 2.650 2.690 2.610 2.680 331,376 +0.05(+1.90%)
Sep 05, 2012 2.660 2.680 2.580 2.630 268,415 -0.01(-0.38%)
Sep 04, 2012 2.790 2.800 2.560 2.640 739,571 -0.15(-5.38%)
Aug 31, 2012 2.890 2.950 2.740 2.790 376,125 -0.08(-2.79%)
Aug 30, 2012 2.960 3.030 2.830 2.870 387,291 -0.13(-4.33%)
Aug 29, 2012 2.900 3.020 2.900 3.000 188,676 -0.02(-0.66%)
Aug 27, 2012 2.930 3.050 2.930 3.020 145,340 +0.09(+3.07%)
Aug 24, 2012 2.940 3.010 2.930 2.930 190,532 -0.03(-1.01%)
Aug 23, 2012 3.000 3.000 2.950 2.960 178,630 -0.04(-1.33%)
Aug 22, 2012 2.990 3.090 2.915 3.000 665,355 +0.14(+4.90%)
Aug 21, 2012 2.900 3.020 2.860 2.860 276,097 +0.00(+0.00%)
Aug 20, 2012 2.830 3.060 2.820 2.860 367,632 -0.01(-0.35%)
Aug 17, 2012 2.830 2.960 2.800 2.870 157,077 +0.06(+2.14%)
Aug 16, 2012 2.690 2.810 2.690 2.810 300,183 +0.10(+3.88%)
Aug 15, 2012 2.690 2.730 2.540 2.705 911,542 -0.33(-11.02%)
Aug 14, 2012 3.020 3.080 2.930 3.040 364,578 +0.01(+0.33%)
Aug 13, 2012 2.980 3.050 2.900 3.030 273,637 +0.08(+2.71%)
Aug 10, 2012 3.010 3.060 2.920 2.950 252,772 +0.01(+0.34%)
Aug 09, 2012 2.780 3.020 2.750 2.940 575,283 +0.17(+6.14%)
Aug 08, 2012 2.840 2.860 2.710 2.770 331,968 -0.03(-1.07%)
Aug 07, 2012 2.730 2.870 2.700 2.800 835,371 +0.13(+4.87%)
Aug 06, 2012 2.510 2.760 2.510 2.670 604,492 +0.12(+4.71%)
Aug 03, 2012 2.570 2.580 2.470 2.550 338,110 +0.00(+0.00%)
Aug 02, 2012 2.710 2.710 2.510 2.550 540,660 -0.06(-2.30%)
Aug 01, 2012 2.660 2.690 2.600 2.610 301,094 -0.06(-2.25%)
Jul 31, 2012 2.750 2.780 2.560 2.670 1,478,936 +0.03(+1.14%)
Jul 30, 2012 3.090 3.110 2.640 2.640 1,133,621 -0.50(-15.92%)
Jul 27, 2012 3.250 3.290 3.050 3.140 376,051 -0.08(-2.48%)
Jul 26, 2012 3.310 3.400 3.160 3.220 213,867 -0.07(-2.13%)
Jul 25, 2012 3.230 3.410 3.160 3.290 460,795 -0.05(-1.50%)
Jul 24, 2012 3.640 3.700 3.290 3.340 423,583 -0.31(-8.49%)
Jul 23, 2012 3.600 3.740 3.600 3.650 180,037 -0.09(-2.41%)
Jul 20, 2012 3.730 3.780 3.700 3.740 100,079 -0.06(-1.58%)
Jul 19, 2012 3.850 3.949 3.760 3.800 325,343 -0.08(-2.06%)
Jul 18, 2012 3.830 4.050 3.800 3.880 580,423 +0.03(+0.78%)
Jul 17, 2012 4.010 4.010 3.720 3.850 730,800 +0.03(+0.79%)
Jul 16, 2012 3.780 4.030 3.710 3.820 1,117,937 +0.07(+1.87%)
Jul 13, 2012 3.460 3.820 3.430 3.750 933,660 +0.30(+8.70%)
Jul 12, 2012 3.660 3.670 3.450 3.450 288,453 -0.03(-0.86%)
Jul 11, 2012 3.390 3.600 3.390 3.480 167,855 +0.11(+3.26%)
Jul 10, 2012 3.500 3.500 3.370 3.370 219,585 -0.15(-4.26%)
Jul 09, 2012 3.640 3.640 3.500 3.520 111,592 -0.13(-3.56%)
Jul 06, 2012 3.700 3.720 3.600 3.650 124,846 -0.08(-2.14%)
Jul 05, 2012 3.760 3.820 3.700 3.730 178,484 -0.05(-1.32%)
Jul 03, 2012 3.670 3.820 3.670 3.780 185,938 +0.16(+4.42%)
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