Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.69 +0.29 (+1.49%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 9.460 9.590 9.190 9.530 156,518 +0.21(+2.25%)
May 30, 2007 8.880 9.480 8.780 9.320 267,707 +0.12(+1.30%)
May 29, 2007 9.500 9.680 9.100 9.200 300,750 +0.16(+1.77%)
May 25, 2007 9.400 9.580 9.000 9.040 259,124 -0.36(-3.83%)
May 24, 2007 9.700 9.750 9.262 9.400 287,374 -0.30(-3.09%)
May 23, 2007 10.10 10.18 9.600 9.700 233,494 -0.19(-1.92%)
May 22, 2007 9.600 10.11 9.550 9.890 256,925 +0.29(+3.02%)
May 21, 2007 9.570 9.830 9.420 9.600 163,573 +0.09(+0.95%)
May 18, 2007 9.830 9.850 9.360 9.510 285,372 -0.28(-2.86%)
May 17, 2007 9.630 9.980 9.540 9.790 151,056 +0.07(+0.72%)
May 16, 2007 10.19 10.22 9.570 9.720 371,726 -0.51(-4.99%)
May 15, 2007 10.66 10.67 10.10 10.23 272,809 -0.17(-1.63%)
May 14, 2007 10.89 11.80 10.15 10.40 1,441,624 +0.19(+1.86%)
May 11, 2007 10.43 10.65 10.00 10.21 182,155 +0.03(+0.29%)
May 10, 2007 10.45 10.88 10.09 10.18 198,958 -0.15(-1.45%)
May 09, 2007 10.45 10.45 10.07 10.33 95,668 +0.11(+1.08%)
May 08, 2007 10.18 10.23 9.830 10.22 114,038 +0.07(+0.69%)
May 07, 2007 10.18 10.50 9.960 10.15 145,109 +0.01(+0.10%)
May 04, 2007 10.25 10.65 10.00 10.14 161,237 +0.19(+1.91%)
May 03, 2007 10.44 10.50 9.910 9.950 143,965 -0.34(-3.30%)
May 02, 2007 10.47 10.60 10.20 10.29 190,981 -0.05(-0.48%)
May 01, 2007 10.61 10.65 10.01 10.34 324,822 -0.31(-2.91%)
Apr 30, 2007 11.49 11.55 10.57 10.65 242,799 -0.87(-7.55%)
Apr 27, 2007 12.08 12.12 11.25 11.52 153,476 -0.61(-5.03%)
Apr 26, 2007 12.13 12.20 11.50 12.13 213,946 -0.07(-0.57%)
Apr 25, 2007 12.24 12.60 11.40 12.20 220,672 +0.07(+0.58%)
Apr 24, 2007 12.10 12.22 11.75 12.13 175,480 +0.20(+1.68%)
Apr 23, 2007 11.56 12.60 11.40 11.93 423,566 +0.25(+2.14%)
Apr 20, 2007 11.76 11.90 11.37 11.68 244,547 +0.31(+2.73%)
Apr 19, 2007 11.76 12.11 11.20 11.37 347,716 -0.78(-6.42%)
Apr 18, 2007 11.95 12.42 11.60 12.15 424,287 +0.05(+0.41%)
Apr 17, 2007 12.90 12.97 12.00 12.10 820,795 -1.40(-10.37%)
Apr 16, 2007 11.06 13.88 11.06 13.50 1,502,783 +2.66(+24.54%)
Apr 13, 2007 10.59 10.89 10.35 10.84 237,145 +0.47(+4.53%)
Apr 12, 2007 10.05 10.55 9.900 10.37 250,892 +0.32(+3.18%)
Apr 11, 2007 9.820 10.24 9.810 10.05 380,158 +0.25(+2.55%)
Apr 10, 2007 9.680 9.840 9.600 9.800 265,218 +0.12(+1.24%)
Apr 09, 2007 9.850 9.850 9.600 9.680 87,675 -0.16(-1.63%)
Apr 05, 2007 9.950 10.01 9.720 9.840 66,131 -0.04(-0.40%)
Apr 04, 2007 9.650 9.880 9.600 9.880 68,584 +0.17(+1.75%)
Apr 03, 2007 9.990 10.06 9.640 9.710 138,704 -0.24(-2.41%)
Apr 02, 2007 9.740 9.990 9.610 9.950 78,392 +0.20(+2.05%)
Mar 30, 2007 9.640 9.800 9.550 9.750 193,105 +0.04(+0.41%)
Mar 29, 2007 9.750 9.940 9.640 9.710 373,069 +0.12(+1.25%)
Mar 28, 2007 9.550 10.25 9.500 9.590 143,264 -0.01(-0.10%)
Mar 27, 2007 9.600 9.790 9.500 9.600 226,997 -0.15(-1.54%)
Mar 26, 2007 9.720 10.00 9.600 9.750 113,089 -0.20(-2.01%)
Mar 23, 2007 9.650 10.08 9.620 9.950 397,306 +0.30(+3.11%)
Mar 22, 2007 9.300 9.850 9.270 9.650 378,356 +0.31(+3.32%)
Mar 21, 2007 9.240 9.460 9.080 9.340 174,111 +0.09(+0.97%)
Mar 20, 2007 9.130 9.250 8.900 9.250 164,165 +0.39(+4.40%)
Mar 19, 2007 9.150 9.250 8.720 8.860 261,645 -0.26(-2.85%)
Mar 16, 2007 9.340 9.450 8.760 9.120 317,959 -0.28(-2.98%)
Mar 15, 2007 9.540 9.630 9.340 9.400 219,846 +0.07(+0.75%)
Mar 14, 2007 10.77 11.15 9.230 9.330 1,352,645 -1.49(-13.77%)
Mar 13, 2007 10.87 11.50 10.75 10.82 230,714 -0.05(-0.46%)
Mar 12, 2007 10.75 11.10 10.63 10.87 207,465 -0.33(-2.95%)
Mar 09, 2007 11.25 11.68 10.95 11.20 219,178 +0.06(+0.54%)
Mar 08, 2007 10.61 11.30 10.60 11.14 306,254 +0.71(+6.81%)
Mar 07, 2007 10.50 10.55 10.35 10.43 128,817 -0.11(-1.04%)
Mar 06, 2007 10.20 10.60 10.15 10.54 311,496 +0.66(+6.68%)
Mar 05, 2007 10.05 10.20 9.880 9.880 430,972 -0.44(-4.26%)
Mar 02, 2007 10.70 10.99 10.19 10.32 240,097 -0.38(-3.55%)
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.