Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

39.02 USD -0.66 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.680 7.070 6.380 6.550 2,241,872 +0.47(+7.73%)
Apr 29, 2009 5.690 6.090 5.510 6.080 1,182,344 +0.54(+9.75%)
Apr 28, 2009 5.660 5.720 5.460 5.540 629,326 -0.01(-0.18%)
Apr 27, 2009 5.630 5.770 5.490 5.550 680,105 -0.23(-3.95%)
Apr 24, 2009 5.890 6.079 5.710 5.778 487,094 -0.08(-1.40%)
Apr 23, 2009 6.100 6.190 5.760 5.860 390,452 -0.14(-2.33%)
Apr 22, 2009 5.660 6.350 5.440 6.000 1,302,504 +0.29(+5.08%)
Apr 21, 2009 5.600 5.900 5.500 5.710 1,046,495 -0.01(-0.17%)
Apr 20, 2009 6.360 6.360 5.600 5.720 1,181,711 -0.74(-11.46%)
Apr 17, 2009 6.970 6.980 6.410 6.460 987,381 -0.38(-5.56%)
Apr 16, 2009 7.060 7.060 6.760 6.840 552,986 -0.09(-1.30%)
Apr 15, 2009 7.050 7.190 6.650 6.930 767,662 -0.02(-0.29%)
Apr 14, 2009 7.100 7.360 6.820 6.950 1,110,339 -0.03(-0.43%)
Apr 13, 2009 6.790 7.180 6.580 6.980 1,116,501 +0.10(+1.45%)
Apr 09, 2009 6.900 7.000 6.700 6.880 1,274,596 +0.34(+5.20%)
Apr 08, 2009 6.480 6.840 6.200 6.540 962,221 +0.09(+1.40%)
Apr 07, 2009 6.790 6.850 6.450 6.450 936,335 -0.57(-8.12%)
Apr 06, 2009 6.460 7.350 6.330 7.020 1,844,850 +0.29(+4.31%)
Apr 03, 2009 6.720 6.900 6.380 6.730 740,349 +0.04(+0.60%)
Apr 02, 2009 7.350 7.490 6.650 6.690 2,169,091 -0.17(-2.48%)
Apr 01, 2009 6.000 6.980 5.750 6.860 2,772,868 +0.88(+14.72%)
Mar 31, 2009 5.400 6.470 5.110 5.980 2,386,269 +0.70(+13.26%)
Mar 30, 2009 5.500 5.500 5.190 5.280 758,136 -0.88(-14.29%)
Mar 26, 2009 5.000 6.400 4.900 6.160 4,010,433 +1.33(+27.54%)
Mar 25, 2009 4.590 4.950 4.540 4.830 683,967 +0.20(+4.32%)
Mar 24, 2009 4.770 4.860 4.540 4.630 486,175 -0.27(-5.51%)
Mar 23, 2009 4.590 4.910 4.540 4.900 911,296 +0.40(+8.89%)
Mar 20, 2009 4.470 4.530 4.150 4.500 540,574 +0.05(+1.12%)
Mar 19, 2009 4.150 4.580 3.970 4.450 688,786 +0.36(+8.80%)
Mar 18, 2009 3.750 4.100 3.510 4.090 776,437 +0.09(+2.25%)
Mar 17, 2009 3.280 4.000 3.250 4.000 860,471 +0.12(+3.09%)
Mar 16, 2009 3.880 3.920 3.640 3.880 478,723 +0.16(+4.30%)
Mar 13, 2009 3.650 3.960 3.650 3.720 421,695 +0.17(+4.79%)
Mar 12, 2009 3.380 3.560 3.290 3.550 416,752 +0.13(+3.80%)
Mar 11, 2009 3.450 3.570 3.300 3.420 398,429 +0.15(+4.59%)
Mar 10, 2009 3.220 3.340 3.170 3.270 513,361 +0.27(+9.00%)
Mar 09, 2009 3.000 3.240 3.000 3.000 329,603 -0.06(-1.96%)
Mar 06, 2009 3.260 3.400 3.000 3.060 347,667 -0.11(-3.47%)
Mar 05, 2009 3.500 3.500 3.150 3.170 369,865 -0.31(-8.91%)
Mar 04, 2009 3.390 3.500 3.250 3.480 442,927 +0.10(+2.96%)
Mar 02, 2009 3.500 3.550 3.250 3.380 431,369 -0.21(-5.85%)
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%)
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