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 (%)
Nov 30, 2012 2.740 2.850 2.620 2.630 225,327 -0.09(-3.31%)
Nov 29, 2012 2.710 2.750 2.550 2.720 264,717 +0.05(+1.87%)
Nov 28, 2012 2.330 2.700 2.330 2.670 396,230 +0.29(+12.18%)
Nov 27, 2012 2.500 2.500 2.320 2.380 186,214 -0.11(-4.42%)
Nov 26, 2012 2.410 2.490 2.370 2.490 197,465 +0.08(+3.32%)
Nov 23, 2012 2.270 2.440 2.270 2.410 174,503 +0.13(+5.70%)
Nov 21, 2012 2.250 2.300 2.180 2.280 139,102 +0.08(+3.64%)
Nov 20, 2012 2.060 2.200 2.030 2.200 227,367 +0.13(+6.28%)
Nov 19, 2012 2.100 2.180 2.030 2.070 213,492 -0.01(-0.48%)
Nov 16, 2012 2.030 2.170 2.020 2.080 464,723 +0.05(+2.46%)
Nov 15, 2012 2.330 2.330 1.950 2.030 733,603 -0.33(-13.98%)
Nov 14, 2012 2.600 2.612 2.240 2.360 562,196 -0.24(-9.23%)
Nov 13, 2012 2.600 2.670 2.600 2.600 130,686 -0.05(-1.89%)
Nov 12, 2012 2.670 2.760 2.625 2.650 297,925 -0.04(-1.49%)
Nov 09, 2012 2.650 2.710 2.610 2.690 68,386 +0.02(+0.75%)
Nov 08, 2012 2.700 2.790 2.620 2.670 215,397 -0.03(-1.11%)
Nov 07, 2012 2.650 2.770 2.570 2.700 219,438 +0.01(+0.37%)
Nov 06, 2012 2.710 2.790 2.690 2.690 117,948 +0.00(+0.00%)
Nov 05, 2012 2.660 2.740 2.650 2.690 99,782 +0.05(+1.89%)
Nov 02, 2012 2.620 2.671 2.610 2.640 122,779 +0.01(+0.38%)
Nov 01, 2012 2.580 2.660 2.480 2.630 124,374 +0.04(+1.54%)
Oct 31, 2012 2.570 2.620 2.520 2.590 147,250 +0.00(+0.00%)
Oct 26, 2012 2.600 2.590 2.590 2.590 43,600 -0.01(-0.38%)
Oct 25, 2012 2.620 2.630 2.550 2.600 129,821 -0.01(-0.38%)
Oct 24, 2012 2.630 2.640 2.570 2.610 98,286 +0.00(+0.00%)
Oct 23, 2012 2.560 2.650 2.560 2.610 122,156 -0.02(-0.76%)
Oct 19, 2012 2.650 2.650 2.580 2.630 261,948 -0.04(-1.50%)
Oct 18, 2012 2.750 2.790 2.610 2.670 280,866 -0.08(-2.91%)
Oct 17, 2012 2.700 2.830 2.700 2.750 332,849 +0.05(+1.85%)
Oct 16, 2012 2.700 2.705 2.639 2.700 309,800 +0.02(+0.75%)
Oct 15, 2012 2.760 2.760 2.650 2.680 100,412 -0.05(-1.83%)
Oct 12, 2012 2.730 2.790 2.670 2.730 65,976 +0.01(+0.37%)
Oct 11, 2012 2.640 2.820 2.640 2.720 249,704 +0.09(+3.42%)
Oct 10, 2012 2.640 2.690 2.620 2.630 64,227 -0.02(-0.75%)
Oct 09, 2012 2.650 2.700 2.580 2.650 156,658 -0.01(-0.38%)
Oct 08, 2012 2.730 2.770 2.650 2.660 238,724 -0.11(-3.97%)
Oct 05, 2012 2.850 2.870 2.720 2.770 153,328 -0.10(-3.48%)
Oct 04, 2012 2.790 2.930 2.700 2.870 234,579 +0.08(+2.87%)
Oct 03, 2012 2.840 2.840 2.760 2.790 93,738 -0.03(-1.06%)
Oct 02, 2012 2.860 2.890 2.780 2.820 120,685 -0.02(-0.70%)
Oct 01, 2012 2.850 2.880 2.760 2.840 361,930 +0.05(+1.79%)
Sep 28, 2012 2.840 2.870 2.780 2.790 217,280 -0.10(-3.46%)
Sep 27, 2012 2.940 2.950 2.840 2.890 244,005 -0.04(-1.37%)
Sep 26, 2012 2.980 2.988 2.870 2.930 156,841 -0.08(-2.66%)
Sep 25, 2012 2.990 3.070 2.980 3.010 215,490 +0.02(+0.67%)
Sep 24, 2012 2.920 3.000 2.910 2.990 182,721 +0.01(+0.34%)
Sep 21, 2012 2.960 3.020 2.910 2.980 355,734 +0.00(+0.00%)
Sep 20, 2012 2.990 3.030 2.950 2.980 97,157 -0.07(-2.30%)
Sep 19, 2012 2.990 3.090 2.970 3.050 320,796 +0.05(+1.67%)
Sep 18, 2012 2.930 3.090 2.910 3.000 238,905 +0.03(+1.01%)
Sep 17, 2012 3.010 3.030 2.930 2.970 212,850 -0.06(-1.98%)
Sep 14, 2012 2.920 3.080 2.920 3.030 493,610 +0.14(+4.84%)
Sep 13, 2012 2.960 2.980 2.880 2.890 245,629 -0.04(-1.37%)
Sep 12, 2012 2.930 2.960 2.830 2.930 208,968 +0.01(+0.34%)
Sep 11, 2012 2.890 2.960 2.852 2.920 251,361 +0.05(+1.74%)
Sep 10, 2012 2.830 2.910 2.820 2.870 225,474 +0.06(+2.14%)
Sep 07, 2012 2.700 2.820 2.700 2.810 248,919 +0.13(+4.85%)
Sep 06, 2012 2.650 2.690 2.610 2.680 331,376 +0.05(+1.90%)
Sep 05, 2012 2.660 2.680 2.580 2.630 268,415 -0.01(-0.38%)
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.