Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.76 +0.36 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.25 11.38 10.22 11.07 1,044,806 +0.97(+9.60%)
Oct 30, 2007 10.65 10.71 10.08 10.10 480,142 -0.46(-4.36%)
Oct 29, 2007 9.660 10.76 9.590 10.56 748,298 +1.11(+11.75%)
Oct 26, 2007 9.380 9.560 9.310 9.450 235,725 +0.20(+2.16%)
Oct 25, 2007 9.420 9.640 9.150 9.250 350,069 -0.05(-0.54%)
Oct 24, 2007 9.390 9.560 9.000 9.300 422,397 -0.14(-1.48%)
Oct 23, 2007 9.810 9.880 9.330 9.440 291,558 +0.03(+0.32%)
Oct 22, 2007 9.000 10.15 8.920 9.410 362,900 +0.41(+4.56%)
Oct 19, 2007 9.700 9.800 8.670 9.000 555,405 -0.71(-7.31%)
Oct 18, 2007 10.00 10.00 9.550 9.710 440,289 -0.34(-3.39%)
Oct 17, 2007 10.43 10.94 9.900 10.05 398,861 -0.28(-2.71%)
Oct 16, 2007 10.50 10.95 10.06 10.33 439,373 -0.36(-3.37%)
Oct 15, 2007 11.00 11.20 10.35 10.69 302,700 -0.27(-2.46%)
Oct 12, 2007 11.00 11.38 10.83 10.96 370,148 -0.06(-0.54%)
Oct 11, 2007 11.16 11.65 10.72 11.02 799,032 -0.05(-0.45%)
Oct 10, 2007 11.21 11.43 10.90 11.07 431,073 +0.05(+0.45%)
Oct 09, 2007 11.00 11.03 10.50 11.02 345,623 +0.37(+3.48%)
Oct 08, 2007 10.68 11.00 10.42 10.65 464,295 -0.50(-4.48%)
Oct 05, 2007 10.26 11.30 10.15 11.15 957,980 +1.09(+10.79%)
Oct 04, 2007 9.990 10.35 9.610 10.06 378,206 +0.14(+1.45%)
Oct 03, 2007 10.18 10.68 9.830 9.920 737,534 -0.17(-1.69%)
Oct 02, 2007 10.90 10.94 9.880 10.09 1,565,159 +0.56(+5.88%)
Oct 01, 2007 9.600 10.04 9.350 9.530 685,847 +0.09(+0.95%)
Sep 28, 2007 9.800 9.950 9.170 9.440 368,280 -0.38(-3.87%)
Sep 27, 2007 10.51 10.86 9.620 9.820 821,302 -0.68(-6.48%)
Sep 26, 2007 10.06 10.95 9.650 10.50 1,443,948 +0.89(+9.26%)
Sep 25, 2007 9.110 9.800 8.700 9.610 1,516,669 +0.92(+10.59%)
Sep 24, 2007 7.940 8.700 7.810 8.690 1,018,936 +1.11(+14.64%)
Sep 21, 2007 7.640 8.000 7.500 7.580 235,182 +0.08(+1.07%)
Sep 20, 2007 7.260 7.720 7.220 7.500 204,992 +0.18(+2.46%)
Sep 19, 2007 7.160 7.400 7.080 7.320 224,427 +0.18(+2.52%)
Sep 18, 2007 7.320 7.350 7.110 7.140 139,333 -0.14(-1.92%)
Sep 17, 2007 7.380 7.470 7.280 7.280 67,610 -0.14(-1.89%)
Sep 14, 2007 7.460 7.500 7.130 7.420 151,897 -0.04(-0.54%)
Sep 13, 2007 7.810 7.810 7.460 7.460 62,231 -0.15(-1.97%)
Sep 12, 2007 7.690 7.740 7.490 7.610 127,793 -0.09(-1.17%)
Sep 11, 2007 7.640 7.860 7.554 7.700 209,350 +0.12(+1.58%)
Sep 10, 2007 7.700 7.730 7.420 7.580 235,357 -0.09(-1.17%)
Sep 07, 2007 7.800 7.860 7.530 7.670 155,830 -0.18(-2.29%)
Sep 06, 2007 7.900 8.190 7.810 7.850 198,856 -0.03(-0.38%)
Sep 05, 2007 8.050 8.200 7.850 7.880 87,974 -0.13(-1.62%)
Sep 04, 2007 7.950 8.260 7.940 8.010 148,008 +0.02(+0.25%)
Aug 31, 2007 8.000 8.300 7.860 7.990 115,236 +0.00(+0.00%)
Aug 30, 2007 8.380 8.420 7.860 7.990 183,421 -0.49(-5.78%)
Aug 29, 2007 8.360 8.620 8.310 8.480 103,364 +0.18(+2.17%)
Aug 28, 2007 8.140 8.350 7.970 8.300 333,604 +0.07(+0.85%)
Aug 27, 2007 7.990 8.300 7.700 8.230 214,305 +0.23(+2.88%)
Aug 24, 2007 7.960 8.060 7.830 8.000 125,818 +0.06(+0.76%)
Aug 23, 2007 7.890 8.010 7.680 7.940 128,906 +0.14(+1.79%)
Aug 22, 2007 7.500 7.840 7.410 7.800 291,115 +0.50(+6.85%)
Aug 21, 2007 7.300 7.380 7.110 7.300 116,127 +0.01(+0.14%)
Aug 20, 2007 7.590 7.590 7.150 7.290 247,443 +0.02(+0.28%)
Aug 17, 2007 7.290 7.660 7.230 7.270 150,111 +0.10(+1.39%)
Aug 16, 2007 7.800 7.850 6.500 7.170 483,151 -0.68(-8.66%)
Aug 15, 2007 8.350 8.350 7.840 7.850 268,096 -0.53(-6.32%)
Aug 14, 2007 9.250 9.250 8.130 8.380 341,561 -0.39(-4.45%)
Aug 13, 2007 8.990 9.090 8.770 8.770 205,462 -0.11(-1.24%)
Aug 10, 2007 8.820 8.880 8.530 8.880 111,508 -0.12(-1.33%)
Aug 09, 2007 8.620 9.210 8.590 9.000 269,498 +0.16(+1.81%)
Aug 08, 2007 8.300 9.100 8.250 8.840 419,883 +0.67(+8.20%)
Aug 07, 2007 7.800 8.320 7.580 8.170 178,970 +0.29(+3.68%)
Aug 06, 2007 8.550 8.750 7.500 7.880 297,557 -0.29(-3.55%)
Aug 03, 2007 8.100 8.820 8.090 8.170 195,981 -0.47(-5.44%)
Aug 02, 2007 8.800 8.800 8.600 8.640 139,046 -0.11(-1.26%)
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.