Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

39.63 USD +0.43 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.670 6.780 6.500 6.740 703,595 +0.17(+2.59%)
Aug 30, 2011 6.460 6.680 6.260 6.570 550,670 +0.01(+0.15%)
Aug 29, 2011 6.550 6.700 6.390 6.560 508,786 +0.16(+2.50%)
Aug 26, 2011 6.500 6.680 6.050 6.400 547,134 +0.22(+3.56%)
Aug 25, 2011 6.700 6.700 6.070 6.180 593,112 -0.40(-6.08%)
Aug 24, 2011 6.170 6.670 5.950 6.580 734,862 +0.44(+7.17%)
Aug 23, 2011 5.770 6.340 5.740 6.140 879,602 +0.44(+7.72%)
Aug 22, 2011 6.410 6.490 5.610 5.700 953,776 -0.58(-9.24%)
Aug 19, 2011 6.590 6.850 6.160 6.280 1,105,009 -0.39(-5.85%)
Aug 18, 2011 7.160 7.240 6.660 6.670 657,457 -0.75(-10.11%)
Aug 17, 2011 7.410 7.840 7.300 7.420 999,909 -0.45(-5.72%)
Aug 16, 2011 7.790 7.880 7.600 7.870 445,312 +0.06(+0.77%)
Aug 15, 2011 7.870 7.990 7.460 7.810 603,834 +0.45(+6.11%)
Aug 12, 2011 7.770 8.020 7.310 7.360 597,401 -0.28(-3.66%)
Aug 11, 2011 7.030 7.720 6.950 7.640 586,586 +0.71(+10.25%)
Aug 10, 2011 6.870 7.460 6.730 6.930 713,812 -0.16(-2.26%)
Aug 09, 2011 7.070 7.150 6.500 7.090 756,864 +0.56(+8.58%)
Aug 08, 2011 7.200 7.360 6.330 6.530 1,951,127 -1.16(-15.08%)
Aug 05, 2011 7.650 7.950 7.200 7.690 890,133 +0.16(+2.12%)
Aug 04, 2011 8.200 8.430 7.510 7.530 928,448 -0.92(-10.89%)
Aug 03, 2011 8.560 8.660 8.230 8.450 640,170 -0.05(-0.59%)
Aug 02, 2011 8.520 8.780 8.500 8.500 567,364 -0.16(-1.85%)
Aug 01, 2011 8.970 9.220 8.520 8.660 556,773 -0.11(-1.25%)
Jul 29, 2011 8.660 8.834 8.600 8.770 403,417 -0.03(-0.34%)
Jul 28, 2011 8.900 9.130 8.790 8.800 424,256 -0.13(-1.46%)
Jul 27, 2011 9.120 9.140 8.820 8.930 554,052 -0.25(-2.72%)
Jul 26, 2011 9.330 9.470 9.100 9.180 436,227 -0.17(-1.82%)
Jul 25, 2011 9.550 9.880 9.320 9.350 490,195 -0.28(-2.91%)
Jul 22, 2011 9.420 9.720 9.250 9.630 528,675 +0.40(+4.28%)
Jul 21, 2011 9.520 9.520 9.130 9.235 538,014 +0.00(+0.05%)
Jul 20, 2011 9.110 9.620 9.110 9.230 953,282 -0.29(-3.05%)
Jul 19, 2011 9.340 9.560 9.300 9.520 512,720 +0.28(+3.03%)
Jul 18, 2011 9.480 9.490 9.090 9.240 531,233 -0.27(-2.84%)
Jul 15, 2011 9.540 9.680 9.380 9.510 414,866 +0.00(+0.00%)
Jul 14, 2011 9.880 9.880 9.400 9.510 583,726 -0.36(-3.65%)
Jul 13, 2011 9.850 10.04 9.820 9.870 516,904 +0.18(+1.86%)
Jul 12, 2011 10.00 10.18 9.560 9.690 965,646 -0.44(-4.34%)
Jul 11, 2011 10.30 10.38 10.10 10.13 443,817 -0.34(-3.25%)
Jul 08, 2011 10.67 10.69 10.38 10.47 974,213 -0.48(-4.38%)
Jul 07, 2011 10.80 11.01 10.64 10.95 1,042,260 -0.10(-0.90%)
Jul 06, 2011 11.43 11.45 11.01 11.05 475,086 -0.42(-3.66%)
Jul 05, 2011 11.42 11.65 11.17 11.47 625,378 -0.01(-0.09%)
Jul 01, 2011 11.52 11.58 11.11 11.48 803,292 -0.02(-0.17%)
Jun 30, 2011 11.76 12.01 11.32 11.50 1,763,790 -0.10(-0.86%)
Jun 29, 2011 11.01 11.61 11.01 11.60 851,732 +0.36(+3.20%)
Jun 28, 2011 11.40 11.41 11.12 11.24 488,358 -0.10(-0.88%)
Jun 27, 2011 11.30 11.38 10.91 11.34 759,958 +0.24(+2.16%)
Jun 24, 2011 10.97 11.17 10.75 11.10 928,302 +0.16(+1.46%)
Jun 23, 2011 10.50 11.20 10.30 10.94 1,327,472 +0.17(+1.58%)
Jun 22, 2011 10.21 10.97 9.980 10.77 1,817,280 +0.66(+6.53%)
Jun 21, 2011 9.960 10.23 9.770 10.11 463,843 +0.31(+3.16%)
Jun 20, 2011 9.680 10.19 9.560 9.800 724,074 -0.30(-2.97%)
Jun 17, 2011 10.40 10.57 9.870 10.10 1,153,339 -0.11(-1.08%)
Jun 16, 2011 10.10 10.50 10.00 10.21 1,253,964 +0.10(+0.99%)
Jun 15, 2011 9.930 10.29 9.720 10.11 1,296,316 -0.04(-0.39%)
Jun 14, 2011 9.240 10.46 9.240 10.15 3,130,426 +1.01(+11.05%)
Jun 13, 2011 8.950 9.170 8.810 9.140 676,421 +0.34(+3.86%)
Jun 10, 2011 9.150 9.258 8.560 8.800 1,498,940 -0.40(-4.40%)
Jun 09, 2011 9.230 9.400 9.050 9.205 853,414 +0.05(+0.60%)
Jun 08, 2011 9.750 9.750 8.850 9.150 1,485,616 -0.67(-6.82%)
Jun 07, 2011 9.290 9.870 9.250 9.820 1,183,837 +0.67(+7.32%)
Jun 06, 2011 9.720 9.780 9.100 9.150 994,623 -0.40(-4.19%)
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