Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

37.94 USD -1.12 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.490 3.600 3.430 3.600 281,336 +0.24(+7.14%)
Jun 28, 2012 3.410 3.550 3.340 3.360 244,554 -0.09(-2.61%)
Jun 27, 2012 3.610 3.630 3.400 3.450 259,106 -0.16(-4.43%)
Jun 26, 2012 3.690 3.710 3.500 3.610 183,592 -0.03(-0.82%)
Jun 25, 2012 3.750 3.800 3.620 3.640 226,559 -0.18(-4.71%)
Jun 22, 2012 3.620 3.830 3.610 3.820 301,501 +0.25(+7.00%)
Jun 21, 2012 3.800 3.810 3.550 3.570 230,977 -0.23(-6.05%)
Jun 20, 2012 3.720 3.840 3.630 3.800 287,695 +0.05(+1.33%)
Jun 19, 2012 3.730 3.810 3.690 3.750 483,355 +0.11(+3.02%)
Jun 18, 2012 3.530 3.690 3.460 3.640 998,453 +0.15(+4.30%)
Jun 15, 2012 3.230 3.490 3.230 3.490 578,068 +0.22(+6.73%)
Jun 14, 2012 3.390 3.390 3.170 3.270 326,369 -0.06(-1.80%)
Jun 13, 2012 3.390 3.420 3.280 3.330 311,719 -0.11(-3.20%)
Jun 12, 2012 3.300 3.480 3.300 3.440 424,234 +0.15(+4.56%)
Jun 11, 2012 3.380 3.420 3.270 3.290 229,854 -0.02(-0.60%)
Jun 08, 2012 3.240 3.330 3.240 3.310 188,973 +0.06(+1.85%)
Jun 07, 2012 3.250 3.320 3.180 3.250 256,340 +0.05(+1.56%)
Jun 06, 2012 3.110 3.270 3.110 3.200 343,577 +0.12(+3.90%)
Jun 05, 2012 2.920 3.130 2.920 3.080 203,675 +0.15(+5.12%)
Jun 04, 2012 3.110 3.179 2.900 2.930 253,890 -0.15(-4.87%)
Jun 01, 2012 2.880 3.180 2.820 3.080 574,172 +0.15(+5.12%)
May 31, 2012 2.930 2.980 2.860 2.930 206,961 +0.01(+0.34%)
May 30, 2012 2.940 2.950 2.820 2.920 266,531 -0.05(-1.68%)
May 29, 2012 3.090 3.150 2.950 2.970 433,815 -0.17(-5.41%)
May 25, 2012 2.730 3.320 2.700 3.140 834,011 +0.41(+15.02%)
May 24, 2012 2.880 2.880 2.690 2.730 312,041 -0.11(-3.87%)
May 23, 2012 2.780 2.911 2.670 2.840 240,405 +0.04(+1.43%)
May 22, 2012 2.850 2.970 2.790 2.800 245,246 -0.03(-1.06%)
May 21, 2012 2.720 2.840 2.610 2.830 463,066 +0.13(+4.81%)
May 18, 2012 2.960 3.020 2.650 2.700 1,162,856 -0.25(-8.47%)
May 17, 2012 3.200 3.249 2.900 2.950 637,466 -0.21(-6.65%)
May 16, 2012 3.210 3.290 3.150 3.160 302,441 -0.05(-1.56%)
May 15, 2012 3.290 3.300 3.200 3.210 165,984 -0.09(-2.73%)
May 14, 2012 3.350 3.430 3.210 3.300 204,895 -0.13(-3.79%)
May 11, 2012 3.330 3.540 3.330 3.430 271,163 +0.03(+0.88%)
May 10, 2012 3.250 3.500 3.230 3.400 805,905 +0.19(+5.92%)
May 09, 2012 3.220 3.250 3.100 3.210 302,625 +0.01(+0.31%)
May 08, 2012 3.290 3.320 3.200 3.200 326,243 -0.15(-4.48%)
May 07, 2012 3.550 3.600 3.300 3.350 410,111 -0.22(-6.16%)
May 04, 2012 3.500 3.630 3.500 3.570 330,251 +0.01(+0.28%)
May 03, 2012 3.580 3.680 3.500 3.560 322,225 -0.02(-0.56%)
May 02, 2012 3.560 3.620 3.490 3.580 278,003 -0.03(-0.83%)
May 01, 2012 3.560 3.690 3.530 3.610 768,467 +0.16(+4.64%)
Apr 30, 2012 3.340 3.500 3.280 3.450 405,950 +0.09(+2.68%)
Apr 27, 2012 3.380 3.380 3.280 3.360 212,271 +0.01(+0.45%)
Apr 26, 2012 3.300 3.420 3.220 3.345 317,258 +0.07(+1.98%)
Apr 25, 2012 3.280 3.300 3.200 3.280 175,959 +0.06(+1.86%)
Apr 24, 2012 3.220 3.290 3.200 3.220 271,915 -0.02(-0.62%)
Apr 23, 2012 3.360 3.380 3.200 3.240 508,708 -0.19(-5.54%)
Apr 20, 2012 3.560 3.620 3.360 3.430 493,105 -0.11(-3.11%)
Apr 19, 2012 3.480 3.629 3.440 3.540 493,842 +0.04(+1.14%)
Apr 18, 2012 3.570 3.630 3.430 3.500 422,789 -0.06(-1.69%)
Apr 17, 2012 3.710 3.810 3.470 3.560 1,315,018 +0.02(+0.56%)
Apr 16, 2012 3.530 3.640 3.390 3.540 2,096,884 +0.25(+7.60%)
Apr 13, 2012 3.400 3.400 3.280 3.290 381,771 -0.10(-2.95%)
Apr 12, 2012 3.350 3.420 3.320 3.390 750,954 +0.08(+2.42%)
Apr 11, 2012 3.210 3.340 3.140 3.310 629,597 +0.19(+6.09%)
Apr 10, 2012 3.000 3.230 3.000 3.120 597,135 +0.09(+2.97%)
Apr 09, 2012 3.020 3.060 3.000 3.030 300,644 -0.01(-0.33%)
Apr 05, 2012 3.070 3.100 3.030 3.040 251,080 -0.01(-0.33%)
Apr 04, 2012 3.050 3.130 3.035 3.050 468,377 -0.01(-0.33%)
Apr 03, 2012 3.110 3.150 3.060 3.060 284,871 -0.08(-2.55%)
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