Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.27 USD +0.37 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.520 3.740 3.500 3.590 486,474 -0.10(-2.71%)
Feb 26, 2009 4.050 4.050 3.653 3.690 587,573 -0.13(-3.40%)
Feb 25, 2009 3.950 4.000 3.710 3.820 515,198 -0.25(-6.14%)
Feb 24, 2009 3.880 4.100 3.700 4.070 632,043 +0.20(+5.17%)
Feb 23, 2009 4.260 4.390 3.697 3.870 702,793 -0.33(-7.86%)
Feb 20, 2009 4.090 4.260 4.000 4.200 767,384 -0.02(-0.47%)
Feb 19, 2009 4.400 4.440 4.040 4.220 626,095 -0.14(-3.10%)
Feb 18, 2009 4.500 4.500 4.160 4.355 620,098 -0.17(-3.86%)
Feb 17, 2009 4.960 4.960 4.470 4.530 755,199 -0.47(-9.40%)
Feb 13, 2009 4.950 5.200 4.950 5.000 384,687 -0.01(-0.20%)
Feb 12, 2009 4.770 5.050 4.750 5.010 597,088 -0.07(-1.38%)
Feb 11, 2009 5.330 5.340 4.910 5.080 1,154,267 -0.16(-3.05%)
Feb 10, 2009 5.700 5.850 5.070 5.240 1,080,340 -0.34(-6.09%)
Feb 09, 2009 5.300 5.650 5.300 5.580 964,944 +0.24(+4.49%)
Feb 06, 2009 5.370 5.490 5.230 5.340 599,283 +0.13(+2.50%)
Feb 05, 2009 5.260 5.380 5.100 5.210 412,402 -0.07(-1.33%)
Feb 04, 2009 5.350 5.600 5.170 5.280 801,945 +0.11(+2.13%)
Feb 03, 2009 5.190 5.220 5.030 5.170 364,554 +0.11(+2.17%)
Feb 02, 2009 5.330 5.400 4.960 5.060 885,326 -0.40(-7.33%)
Jan 30, 2009 5.500 5.650 5.210 5.460 742,032 +0.10(+1.87%)
Jan 29, 2009 5.450 5.450 5.190 5.360 563,306 -0.23(-4.11%)
Jan 28, 2009 5.620 5.700 5.460 5.590 615,806 +0.26(+4.88%)
Jan 27, 2009 5.300 5.540 5.030 5.330 646,572 +0.12(+2.30%)
Jan 26, 2009 5.600 5.690 5.060 5.210 993,164 -0.09(-1.70%)
Jan 23, 2009 4.480 5.940 4.160 5.300 4,431,828 +0.72(+15.72%)
Jan 22, 2009 4.850 4.870 4.420 4.580 605,308 -0.42(-8.40%)
Jan 21, 2009 4.990 5.080 4.500 5.000 828,207 +0.20(+4.17%)
Jan 20, 2009 5.250 5.250 4.800 4.800 622,822 -0.49(-9.26%)
Jan 16, 2009 5.800 5.830 5.100 5.290 1,105,655 -0.31(-5.54%)
Jan 15, 2009 5.010 5.700 4.750 5.600 1,246,850 +0.61(+12.22%)
Jan 14, 2009 5.360 5.490 4.990 4.990 1,152,642 -0.71(-12.46%)
Jan 13, 2009 5.920 5.950 5.500 5.700 738,998 -0.22(-3.72%)
Jan 12, 2009 6.770 6.770 5.780 5.920 1,232,868 -0.88(-12.94%)
Jan 09, 2009 6.780 7.200 6.650 6.800 1,093,225 -0.11(-1.59%)
Jan 08, 2009 6.220 6.990 6.100 6.910 1,645,391 +0.61(+9.68%)
Jan 07, 2009 6.730 6.730 6.200 6.300 926,735 -0.56(-8.16%)
Jan 06, 2009 7.080 7.200 6.660 6.860 1,540,223 -0.18(-2.56%)
Jan 05, 2009 6.690 7.490 6.550 7.040 2,068,738 +0.55(+8.47%)
Jan 02, 2009 6.130 6.900 6.060 6.490 1,594,558 +0.03(+0.46%)
Dec 31, 2008 6.740 6.950 6.370 6.460 1,024,851 -0.22(-3.29%)
Dec 30, 2008 6.180 6.680 6.020 6.680 1,007,731 +0.60(+9.87%)
Dec 29, 2008 6.050 6.270 5.880 6.080 551,594 +0.09(+1.50%)
Dec 26, 2008 5.980 6.030 5.840 5.990 231,445 -0.02(-0.33%)
Dec 24, 2008 6.140 6.140 5.780 6.010 233,770 -0.04(-0.66%)
Dec 23, 2008 6.190 6.240 5.860 6.050 445,667 -0.02(-0.33%)
Dec 22, 2008 6.300 6.370 5.800 6.070 701,124 -0.15(-2.41%)
Dec 19, 2008 6.210 6.450 5.900 6.220 885,411 +0.04(+0.65%)
Dec 18, 2008 6.730 6.800 5.800 6.180 1,336,970 -0.17(-2.68%)
Dec 17, 2008 5.470 6.500 5.430 6.350 2,414,571 +0.79(+14.21%)
Dec 16, 2008 5.630 5.680 5.010 5.560 942,267 +0.13(+2.39%)
Dec 15, 2008 5.950 5.950 5.150 5.430 870,439 -0.12(-2.16%)
Dec 12, 2008 5.050 5.730 5.010 5.550 1,128,659 +0.03(+0.54%)
Dec 11, 2008 5.300 6.260 5.040 5.520 2,364,662 +0.20(+3.76%)
Dec 10, 2008 5.000 5.500 4.900 5.320 1,283,299 +0.59(+12.47%)
Dec 09, 2008 4.890 5.140 4.570 4.730 665,742 -0.26(-5.21%)
Dec 08, 2008 4.940 5.250 4.910 4.990 963,259 +0.21(+4.39%)
Dec 05, 2008 4.470 4.780 4.210 4.780 620,247 +0.15(+3.24%)
Dec 04, 2008 4.650 4.780 4.300 4.630 709,077 -0.22(-4.54%)
Dec 03, 2008 4.640 5.020 4.150 4.850 1,279,528 +0.22(+4.75%)
Dec 02, 2008 4.620 4.800 4.400 4.630 801,190 +0.10(+2.21%)
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