Canadian Solar Inc (NQ: CSIQ )

25.18 USD -1.26 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.740 6.950 6.370 6.460 1,024,851 -0.22(-3.29%)
Dec 30, 2008 6.180 6.680 6.020 6.680 1,007,731 +0.60(+9.87%)
Dec 29, 2008 6.050 6.270 5.880 6.080 551,594 +0.09(+1.50%)
Dec 26, 2008 5.980 6.030 5.840 5.990 231,445 -0.02(-0.33%)
Dec 24, 2008 6.140 6.140 5.780 6.010 233,770 -0.04(-0.66%)
Dec 23, 2008 6.190 6.240 5.860 6.050 445,667 -0.02(-0.33%)
Dec 22, 2008 6.300 6.370 5.800 6.070 701,124 -0.15(-2.41%)
Dec 19, 2008 6.210 6.450 5.900 6.220 885,411 +0.04(+0.65%)
Dec 18, 2008 6.730 6.800 5.800 6.180 1,336,970 -0.17(-2.68%)
Dec 17, 2008 5.470 6.500 5.430 6.350 2,414,571 +0.79(+14.21%)
Dec 16, 2008 5.630 5.680 5.010 5.560 942,267 +0.13(+2.39%)
Dec 15, 2008 5.950 5.950 5.150 5.430 870,439 -0.12(-2.16%)
Dec 12, 2008 5.050 5.730 5.010 5.550 1,128,659 +0.03(+0.54%)
Dec 11, 2008 5.300 6.260 5.040 5.520 2,364,662 +0.20(+3.76%)
Dec 10, 2008 5.000 5.500 4.900 5.320 1,283,299 +0.59(+12.47%)
Dec 09, 2008 4.890 5.140 4.570 4.730 665,742 -0.26(-5.21%)
Dec 08, 2008 4.940 5.250 4.910 4.990 963,259 +0.21(+4.39%)
Dec 05, 2008 4.470 4.780 4.210 4.780 620,247 +0.15(+3.24%)
Dec 04, 2008 4.650 4.780 4.300 4.630 709,077 -0.22(-4.54%)
Dec 03, 2008 4.640 5.020 4.150 4.850 1,279,528 +0.22(+4.75%)
Dec 02, 2008 4.620 4.800 4.400 4.630 801,190 +0.10(+2.21%)
Dec 01, 2008 4.985 5.100 4.450 4.530 1,357,891 -1.03(-18.53%)
Nov 28, 2008 5.500 5.820 5.250 5.560 727,693 +0.05(+0.91%)
Nov 26, 2008 4.700 5.730 4.550 5.510 1,979,557 +0.63(+12.91%)
Nov 25, 2008 4.990 5.080 4.220 4.880 1,472,068 +0.22(+4.72%)
Nov 24, 2008 4.400 4.940 4.140 4.660 1,610,807 +0.60(+14.78%)
Nov 21, 2008 3.540 4.100 3.110 4.060 2,257,052 +0.28(+7.41%)
Nov 20, 2008 4.170 4.750 3.530 3.780 2,299,512 -0.83(-18.00%)
Nov 19, 2008 5.280 5.360 4.600 4.610 1,408,980 -0.80(-14.79%)
Nov 18, 2008 5.960 5.990 5.150 5.410 1,204,896 -0.47(-7.99%)
Nov 17, 2008 6.030 6.340 5.610 5.880 1,191,106 -0.55(-8.55%)
Nov 14, 2008 6.400 6.550 5.910 6.430 2,159,171 -0.19(-2.87%)
Nov 13, 2008 5.890 7.090 5.050 6.620 3,672,638 +0.87(+15.13%)
Nov 12, 2008 6.740 6.780 5.550 5.750 3,255,053 -1.39(-19.47%)
Nov 11, 2008 7.630 7.650 6.700 7.140 2,770,581 -0.85(-10.64%)
Nov 10, 2008 9.000 9.100 7.760 7.990 2,383,505 -0.42(-4.99%)
Nov 07, 2008 8.570 9.080 8.150 8.410 2,879,417 +0.28(+3.44%)
Nov 06, 2008 9.760 10.05 8.100 8.130 3,987,142 -2.40(-22.79%)
Nov 05, 2008 12.09 12.15 9.710 10.53 3,505,879 -1.97(-15.76%)
Nov 04, 2008 11.78 12.99 11.51 12.50 4,494,352 +1.60(+14.68%)
Nov 03, 2008 10.76 11.10 9.780 10.90 3,069,260 +1.22(+12.60%)
Oct 31, 2008 9.500 10.20 9.200 9.680 1,608,690 -0.18(-1.83%)
Oct 30, 2008 10.20 10.65 8.980 9.860 2,663,164 +1.03(+11.66%)
Oct 29, 2008 8.810 9.600 8.360 8.830 2,145,273 +0.23(+2.67%)
Oct 28, 2008 8.500 8.910 7.520 8.600 1,794,198 +0.75(+9.55%)
Oct 27, 2008 8.020 8.970 7.800 7.850 1,597,070 -0.46(-5.54%)
Oct 24, 2008 7.350 8.590 7.200 8.310 1,832,619 -0.84(-9.18%)
Oct 23, 2008 10.45 10.75 9.000 9.150 2,006,114 -1.34(-12.77%)
Oct 22, 2008 11.10 11.13 10.02 10.49 1,672,180 -1.22(-10.42%)
Oct 21, 2008 12.04 12.55 11.66 11.71 1,066,347 -0.79(-6.32%)
Oct 20, 2008 12.01 12.50 11.20 12.50 1,536,893 +1.18(+10.42%)
Oct 17, 2008 10.60 14.39 10.30 11.32 2,233,308 +0.39(+3.57%)
Oct 16, 2008 10.89 11.35 9.930 10.93 3,084,584 +0.56(+5.40%)
Oct 15, 2008 12.29 12.29 10.22 10.37 3,172,888 -2.21(-17.57%)
Oct 14, 2008 16.10 16.15 12.00 12.58 3,268,581 -2.18(-14.77%)
Oct 13, 2008 14.25 14.76 13.19 14.76 1,958,352 +2.07(+16.31%)
Oct 10, 2008 10.39 12.94 9.610 12.69 2,497,593 +1.24(+10.83%)
Oct 09, 2008 14.06 14.45 11.26 11.45 2,294,629 -1.31(-10.27%)
Oct 08, 2008 11.00 14.08 11.00 12.76 3,243,699 +0.85(+7.14%)
Oct 07, 2008 14.07 14.25 10.71 11.91 3,012,271 -3.07(-20.49%)
Oct 06, 2008 13.26 15.00 11.25 14.98 4,290,509 -0.20(-1.32%)
Oct 03, 2008 16.90 18.00 14.90 15.18 2,876,764 -1.26(-7.66%)
Oct 02, 2008 19.27 19.49 16.17 16.44 1,872,482 -2.74(-14.29%)
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.