Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.25 USD -0.46 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.35 12.78 12.17 12.51 0 +0.42(+3.47%)
Aug 29, 2013 12.20 12.80 12.04 12.09 2,732,673 -0.23(-1.87%)
Aug 28, 2013 11.97 12.50 11.88 12.32 1,430,316 +0.23(+1.90%)
Aug 27, 2013 12.59 12.78 12.01 12.09 0 -0.94(-7.21%)
Aug 26, 2013 13.29 13.57 12.95 13.03 2,584,993 -0.13(-0.99%)
Aug 23, 2013 13.00 13.19 12.72 13.16 0 +0.50(+3.95%)
Aug 22, 2013 12.76 12.97 12.28 12.66 0 +0.15(+1.20%)
Aug 21, 2013 11.50 12.87 11.32 12.51 4,813,519 +1.05(+9.16%)
Aug 20, 2013 11.01 11.55 11.01 11.46 0 +0.51(+4.66%)
Aug 19, 2013 11.81 11.86 10.87 10.95 2,652,578 -0.52(-4.53%)
Aug 16, 2013 10.78 11.65 10.66 11.47 0 +0.83(+7.76%)
Aug 15, 2013 11.75 11.82 10.55 10.64 4,474,313 -1.36(-11.30%)
Aug 14, 2013 11.84 12.42 11.73 12.00 2,688,873 +0.22(+1.87%)
Aug 13, 2013 13.00 13.13 11.75 11.78 4,371,142 -1.11(-8.61%)
Aug 12, 2013 13.15 13.43 12.84 12.89 1,891,924 -0.34(-2.57%)
Aug 09, 2013 13.13 13.65 13.00 13.23 2,478,744 +0.06(+0.46%)
Aug 08, 2013 13.70 14.21 13.14 13.17 5,510,112 -1.14(-7.97%)
Aug 07, 2013 14.84 15.10 13.81 14.31 4,989,259 -1.06(-6.90%)
Aug 06, 2013 16.09 16.40 15.02 15.37 3,987,176 -0.38(-2.41%)
Aug 05, 2013 14.50 15.85 14.47 15.75 5,439,152 +1.64(+11.62%)
Aug 02, 2013 14.49 14.85 13.96 14.11 2,138,896 -0.27(-1.88%)
Aug 01, 2013 15.01 15.07 14.23 14.38 2,678,107 -0.41(-2.77%)
Jul 31, 2013 14.20 15.10 14.02 14.79 4,425,882 +0.76(+5.42%)
Jul 30, 2013 13.72 14.12 13.51 14.03 0 +0.43(+3.16%)
Jul 29, 2013 14.11 14.30 13.50 13.60 0 -0.08(-0.58%)
Jul 26, 2013 13.51 13.90 13.44 13.68 0 -0.01(-0.07%)
Jul 25, 2013 13.48 13.83 13.13 13.69 1,439,334 +0.11(+0.81%)
Jul 24, 2013 13.97 14.20 13.42 13.58 0 -0.32(-2.30%)
Jul 23, 2013 14.20 14.39 13.68 13.90 0 -0.06(-0.43%)
Jul 22, 2013 13.52 14.20 13.39 13.96 0 +0.54(+4.02%)
Jul 19, 2013 13.25 13.53 12.82 13.42 1,697,620 +0.15(+1.13%)
Jul 18, 2013 13.80 13.92 13.20 13.27 2,381,242 -0.40(-2.93%)
Jul 17, 2013 14.30 14.37 13.47 13.67 3,304,872 -0.31(-2.22%)
Jul 16, 2013 14.05 14.47 13.31 13.98 6,542,970 +0.05(+0.36%)
Jul 15, 2013 11.90 14.08 11.77 13.93 9,325,665 +2.38(+20.61%)
Jul 12, 2013 10.77 11.69 10.70 11.55 0 +0.28(+2.48%)
Jul 11, 2013 11.34 11.50 11.13 11.27 2,072,208 +0.25(+2.26%)
Jul 10, 2013 10.57 11.33 10.56 11.02 2,826,120 +0.27(+2.52%)
Jul 09, 2013 11.79 12.31 10.73 10.75 8,107,050 -1.56(-12.67%)
Jul 08, 2013 12.39 12.69 11.93 12.31 0 +0.27(+2.24%)
Jul 05, 2013 11.74 12.07 11.60 12.04 0 +0.61(+5.34%)
Jul 03, 2013 11.41 11.75 11.30 11.43 0 -0.14(-1.21%)
Jul 02, 2013 12.09 12.19 11.20 11.57 0 -0.23(-1.93%)
Jul 01, 2013 11.54 12.12 11.50 11.80 4,696,203 +0.81(+7.35%)
Jun 28, 2013 10.88 11.61 10.75 10.99 4,323,471 -0.07(-0.62%)
Jun 27, 2013 10.23 11.34 10.20 11.06 8,298,308 +0.96(+9.50%)
Jun 26, 2013 9.130 10.45 9.100 10.10 0 +1.17(+13.10%)
Jun 25, 2013 8.640 9.000 8.550 8.930 2,046,616 +0.54(+6.44%)
Jun 24, 2013 8.940 9.100 8.300 8.390 2,716,624 -0.75(-8.21%)
Jun 21, 2013 9.380 9.460 8.780 9.140 2,867,390 -0.02(-0.22%)
Jun 20, 2013 9.900 10.04 9.020 9.160 3,543,707 -0.81(-8.12%)
Jun 19, 2013 9.890 10.30 9.790 9.970 2,146,925 +0.05(+0.50%)
Jun 18, 2013 10.03 10.22 9.770 9.920 0 -0.20(-1.98%)
Jun 17, 2013 9.570 10.56 9.410 10.12 7,347,154 +0.72(+7.66%)
Jun 14, 2013 9.400 9.690 9.020 9.400 0 +0.05(+0.53%)
Jun 13, 2013 8.990 9.410 8.800 9.350 1,464,962 +0.29(+3.20%)
Jun 12, 2013 9.390 9.690 8.910 9.060 2,307,654 -0.25(-2.69%)
Jun 11, 2013 9.820 10.04 9.160 9.310 3,938,053 -0.85(-8.37%)
Jun 10, 2013 9.220 10.22 8.950 10.16 5,127,734 +1.36(+15.45%)
Jun 07, 2013 9.200 9.320 8.720 8.800 0 -0.22(-2.44%)
Jun 06, 2013 8.640 9.190 8.640 9.020 0 +0.33(+3.80%)
Jun 05, 2013 8.610 9.190 8.400 8.690 1,539,540 -0.22(-2.47%)
Jun 04, 2013 8.900 9.550 8.700 8.910 0 +0.10(+1.14%)
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