Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 3.580 3.580 3.410 3.450 1,275,288 -0.23(-6.25%)
Oct 28, 2011 3.540 3.850 3.430 3.680 2,880,854 +0.21(+6.05%)
Oct 27, 2011 3.220 3.660 3.180 3.470 4,309,248 +0.36(+11.58%)
Oct 26, 2011 3.170 3.240 3.050 3.110 901,703 +0.01(+0.32%)
Oct 25, 2011 3.310 3.400 3.080 3.100 1,597,567 -0.21(-6.34%)
Oct 24, 2011 3.150 3.380 3.060 3.310 2,015,409 +0.27(+8.88%)
Oct 21, 2011 3.330 3.330 3.030 3.040 1,242,900 -0.16(-5.00%)
Oct 20, 2011 3.080 3.200 3.000 3.200 892,412 +0.09(+2.89%)
Oct 19, 2011 3.250 3.370 3.055 3.110 832,659 -0.07(-2.20%)
Oct 18, 2011 3.240 3.240 3.000 3.180 1,678,247 -0.09(-2.75%)
Oct 17, 2011 3.700 3.700 3.240 3.270 1,228,364 -0.52(-13.72%)
Oct 14, 2011 3.830 4.000 3.770 3.790 1,023,025 +0.08(+2.16%)
Oct 13, 2011 3.600 3.760 3.570 3.710 766,077 +0.11(+3.06%)
Oct 12, 2011 3.640 3.829 3.460 3.600 1,051,214 +0.07(+1.98%)
Oct 11, 2011 3.520 3.590 3.410 3.530 311,435 -0.06(-1.67%)
Oct 10, 2011 3.560 3.620 3.440 3.590 607,972 +0.20(+5.90%)
Oct 07, 2011 3.950 4.020 3.370 3.390 1,387,365 -0.44(-11.49%)
Oct 06, 2011 4.090 4.140 3.670 3.830 1,612,556 +0.18(+4.93%)
Oct 05, 2011 3.490 3.730 3.350 3.650 1,513,337 +0.15(+4.29%)
Oct 04, 2011 3.180 3.760 3.050 3.500 1,771,715 +0.30(+9.37%)
Oct 03, 2011 3.680 3.700 3.170 3.200 846,219 -0.48(-13.04%)
Sep 30, 2011 3.870 3.920 3.660 3.680 671,447 -0.27(-6.84%)
Sep 29, 2011 4.310 4.339 3.800 3.950 1,096,161 -0.20(-4.82%)
Sep 28, 2011 4.350 4.420 4.100 4.150 1,589,850 -0.20(-4.60%)
Sep 27, 2011 4.750 4.900 4.340 4.350 797,855 -0.25(-5.43%)
Sep 26, 2011 4.860 5.000 4.550 4.600 671,219 -0.12(-2.54%)
Sep 23, 2011 4.370 4.820 4.370 4.720 666,013 +0.31(+7.03%)
Sep 22, 2011 4.270 4.550 4.260 4.410 909,731 -0.07(-1.56%)
Sep 21, 2011 4.330 4.600 4.320 4.480 938,311 +0.16(+3.70%)
Sep 20, 2011 4.610 4.670 4.260 4.320 941,193 -0.28(-6.09%)
Sep 19, 2011 4.750 4.800 4.510 4.600 851,758 -0.30(-6.12%)
Sep 16, 2011 5.060 5.100 4.780 4.900 1,035,842 -0.17(-3.35%)
Sep 15, 2011 5.160 5.201 4.970 5.070 580,968 -0.01(-0.20%)
Sep 14, 2011 5.080 5.310 4.975 5.080 1,059,676 -0.08(-1.55%)
Sep 13, 2011 5.050 5.250 4.920 5.160 698,662 +0.12(+2.38%)
Sep 12, 2011 5.120 5.250 4.880 5.040 992,006 -0.24(-4.55%)
Sep 09, 2011 5.750 5.780 5.060 5.280 1,751,273 -0.42(-7.37%)
Sep 08, 2011 6.040 6.130 5.660 5.700 1,417,040 -0.44(-7.17%)
Sep 07, 2011 6.050 6.200 5.968 6.140 562,886 +0.28(+4.78%)
Sep 06, 2011 5.960 5.990 5.690 5.860 589,874 -0.18(-2.98%)
Sep 02, 2011 6.310 6.430 5.910 6.040 579,319 -0.42(-6.50%)
Sep 01, 2011 6.800 7.020 6.350 6.460 562,522 -0.28(-4.15%)
Aug 31, 2011 6.670 6.780 6.500 6.740 703,595 +0.17(+2.59%)
Aug 30, 2011 6.460 6.680 6.260 6.570 550,670 +0.01(+0.15%)
Aug 29, 2011 6.550 6.700 6.390 6.560 508,786 +0.16(+2.50%)
Aug 26, 2011 6.500 6.680 6.050 6.400 547,134 +0.22(+3.56%)
Aug 25, 2011 6.700 6.700 6.070 6.180 593,112 -0.40(-6.08%)
Aug 24, 2011 6.170 6.670 5.950 6.580 734,862 +0.44(+7.17%)
Aug 23, 2011 5.770 6.340 5.740 6.140 879,602 +0.44(+7.72%)
Aug 22, 2011 6.410 6.490 5.610 5.700 953,776 -0.58(-9.24%)
Aug 19, 2011 6.590 6.850 6.160 6.280 1,105,009 -0.39(-5.85%)
Aug 18, 2011 7.160 7.240 6.660 6.670 657,457 -0.75(-10.11%)
Aug 17, 2011 7.410 7.840 7.300 7.420 999,909 -0.45(-5.72%)
Aug 16, 2011 7.790 7.880 7.600 7.870 445,312 +0.06(+0.77%)
Aug 15, 2011 7.870 7.990 7.460 7.810 603,834 +0.45(+6.11%)
Aug 12, 2011 7.770 8.020 7.310 7.360 597,401 -0.28(-3.66%)
Aug 11, 2011 7.030 7.720 6.950 7.640 586,586 +0.71(+10.25%)
Aug 10, 2011 6.870 7.460 6.730 6.930 713,812 -0.16(-2.26%)
Aug 09, 2011 7.070 7.150 6.500 7.090 756,864 +0.56(+8.58%)
Aug 08, 2011 7.200 7.360 6.330 6.530 1,951,127 -1.16(-15.08%)
Aug 05, 2011 7.650 7.950 7.200 7.690 890,133 +0.16(+2.12%)
Aug 04, 2011 8.200 8.430 7.510 7.530 928,448 -0.92(-10.89%)
Aug 03, 2011 8.560 8.660 8.230 8.450 640,170 -0.05(-0.59%)
Aug 02, 2011 8.520 8.780 8.500 8.500 567,364 -0.16(-1.85%)
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.