Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

36.21 USD +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.25 14.75 13.81 14.54 1,323,788 -0.08(-0.55%)
Jul 30, 2009 14.76 14.99 14.41 14.62 1,070,098 +0.30(+2.09%)
Jul 29, 2009 14.58 14.58 13.78 14.32 1,150,450 -0.58(-3.89%)
Jul 28, 2009 15.29 15.30 14.17 14.90 2,294,557 -0.89(-5.64%)
Jul 27, 2009 15.85 15.98 15.27 15.79 1,784,898 +0.22(+1.41%)
Jul 24, 2009 15.11 15.92 14.92 15.57 2,866,331 +1.21(+8.43%)
Jul 23, 2009 13.90 14.69 13.66 14.36 2,201,180 +0.44(+3.16%)
Jul 22, 2009 14.02 14.08 13.44 13.92 1,330,068 -0.20(-1.42%)
Jul 21, 2009 13.93 14.44 13.72 14.12 2,491,040 +0.64(+4.75%)
Jul 20, 2009 14.07 14.66 13.01 13.48 2,580,524 -0.42(-3.02%)
Jul 17, 2009 13.67 14.37 13.11 13.90 2,708,864 +0.48(+3.58%)
Jul 16, 2009 13.10 13.88 13.07 13.42 3,624,164 +0.80(+6.34%)
Jul 15, 2009 11.63 12.68 11.50 12.62 2,993,462 +1.49(+13.39%)
Jul 14, 2009 10.07 11.13 9.860 11.13 2,222,504 +1.00(+9.87%)
Jul 13, 2009 9.690 10.17 9.210 10.13 987,984 +0.31(+3.16%)
Jul 10, 2009 9.850 10.06 9.420 9.820 984,495 -0.22(-2.19%)
Jul 09, 2009 10.00 10.42 9.580 10.04 1,917,025 +0.46(+4.80%)
Jul 08, 2009 10.34 10.41 9.390 9.580 2,361,062 -0.90(-8.59%)
Jul 07, 2009 11.05 11.11 10.47 10.48 1,150,987 -0.57(-5.16%)
Jul 06, 2009 11.72 11.74 10.69 11.05 1,769,407 -0.97(-8.07%)
Jul 02, 2009 12.00 12.44 11.75 12.02 964,689 -0.39(-3.14%)
Jul 01, 2009 12.37 12.68 12.16 12.41 1,381,283 +0.29(+2.39%)
Jun 30, 2009 12.40 12.67 11.85 12.12 1,295,817 -0.32(-2.57%)
Jun 29, 2009 12.96 13.30 12.37 12.44 2,045,542 +0.03(+0.24%)
Jun 26, 2009 12.46 12.78 12.11 12.41 1,301,238 +0.00(+0.00%)
Jun 25, 2009 12.75 12.99 11.78 12.41 1,783,480 +0.00(+0.00%)
Jun 24, 2009 12.10 12.68 11.71 12.41 2,368,583 +0.70(+5.98%)
Jun 23, 2009 11.46 11.93 10.60 11.71 3,473,078 +0.58(+5.21%)
Jun 22, 2009 12.51 12.59 11.12 11.13 2,794,507 -1.92(-14.71%)
Jun 19, 2009 13.47 14.15 12.95 13.05 2,473,796 -0.28(-2.10%)
Jun 18, 2009 13.18 13.57 12.81 13.33 1,455,942 +0.06(+0.45%)
Jun 17, 2009 13.98 14.10 12.57 13.27 2,464,227 -0.78(-5.55%)
Jun 16, 2009 13.51 15.00 13.46 14.05 3,524,336 +0.90(+6.84%)
Jun 15, 2009 14.10 14.10 13.06 13.15 1,956,495 -1.47(-10.05%)
Jun 12, 2009 15.26 15.40 14.12 14.62 1,792,732 -1.11(-7.06%)
Jun 11, 2009 15.85 16.00 15.25 15.73 1,783,070 -0.12(-0.76%)
Jun 10, 2009 16.03 16.24 15.41 15.85 2,218,453 +0.23(+1.47%)
Jun 09, 2009 15.67 15.99 15.25 15.62 1,754,950 +0.40(+2.63%)
Jun 08, 2009 15.03 15.50 14.34 15.22 2,405,638 -0.48(-3.06%)
Jun 05, 2009 15.84 16.45 15.00 15.70 2,957,679 +0.05(+0.32%)
Jun 04, 2009 12.59 15.65 12.44 15.65 4,079,053 +3.08(+24.50%)
Jun 03, 2009 13.21 13.21 12.00 12.57 1,562,912 -0.80(-5.98%)
Jun 02, 2009 13.65 13.78 12.85 13.37 1,441,733 -0.28(-2.05%)
Jun 01, 2009 14.13 14.34 13.25 13.65 2,547,945 +0.42(+3.17%)
May 29, 2009 11.90 13.25 11.50 13.23 3,532,103 +1.68(+14.55%)
May 28, 2009 12.29 12.40 11.31 11.55 1,927,306 -0.53(-4.39%)
May 27, 2009 11.11 12.48 11.05 12.08 3,812,284 +1.05(+9.52%)
May 26, 2009 8.880 11.14 8.820 11.03 3,861,828 +1.02(+10.19%)
May 22, 2009 10.93 10.95 9.844 10.01 1,702,575 -0.49(-4.67%)
May 21, 2009 9.730 10.56 9.460 10.50 4,477,373 +1.20(+12.90%)
May 20, 2009 9.170 9.690 9.000 9.300 1,996,858 +0.39(+4.38%)
May 19, 2009 8.300 9.030 8.190 8.910 1,363,792 +0.78(+9.59%)
May 18, 2009 7.850 8.150 7.750 8.130 563,522 +0.42(+5.45%)
May 15, 2009 8.020 8.230 7.620 7.710 448,425 -0.10(-1.28%)
May 14, 2009 7.490 7.940 7.250 7.810 594,979 +0.27(+3.58%)
May 13, 2009 8.000 8.080 7.500 7.540 1,369,279 -0.69(-8.38%)
May 12, 2009 8.750 8.750 8.010 8.230 886,354 -0.12(-1.44%)
May 11, 2009 8.360 8.550 8.040 8.350 894,461 -0.15(-1.76%)
May 08, 2009 9.000 9.070 8.250 8.500 1,328,885 -0.36(-4.06%)
May 07, 2009 9.550 9.650 8.050 8.860 1,968,440 -0.34(-3.70%)
May 06, 2009 9.500 9.500 8.940 9.200 1,647,352 +0.22(+2.45%)
May 05, 2009 9.600 9.750 8.600 8.980 2,890,305 -0.09(-0.99%)
May 04, 2009 8.750 9.180 7.500 9.070 4,147,094 +2.21(+32.22%)
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