Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Solar Inc (NQ: CSIQ )

15.09 +0.59 (+4.03%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 27.78 29.15 27.26 28.15 1,461,398 +0.50(+1.81%)
Dec 28, 2007 29.00 29.30 27.10 27.65 2,248,870 -0.53(-1.88%)
Dec 27, 2007 30.58 30.59 27.08 28.18 3,085,791 -2.43(-7.94%)
Dec 26, 2007 29.35 31.44 28.75 30.61 4,219,131 +2.06(+7.22%)
Dec 24, 2007 28.15 29.46 27.50 28.55 2,317,306 +1.21(+4.43%)
Dec 21, 2007 25.99 28.73 25.50 27.34 3,644,851 +1.61(+6.26%)
Dec 20, 2007 26.18 26.72 25.33 25.73 2,213,894 -0.27(-1.04%)
Dec 19, 2007 27.83 28.68 25.50 26.00 6,063,783 -0.88(-3.27%)
Dec 18, 2007 21.94 27.15 21.07 26.88 5,859,419 +5.68(+26.79%)
Dec 17, 2007 24.39 24.39 21.00 21.20 2,121,686 -2.32(-9.86%)
Dec 14, 2007 22.28 24.60 22.28 23.52 1,910,837 +0.67(+2.93%)
Dec 13, 2007 23.00 24.30 22.06 22.85 2,115,071 -0.60(-2.56%)
Dec 12, 2007 23.81 24.30 22.45 23.45 2,544,398 +1.59(+7.27%)
Dec 11, 2007 24.50 24.52 21.51 21.86 2,911,540 -2.73(-11.10%)
Dec 10, 2007 22.99 24.83 22.13 24.59 4,734,773 +3.13(+14.59%)
Dec 07, 2007 19.40 22.25 19.16 21.46 4,595,940 +2.74(+14.64%)
Dec 06, 2007 18.00 18.98 17.77 18.72 1,261,240 +0.42(+2.30%)
Dec 05, 2007 18.48 19.78 17.86 18.30 5,413,725 -0.40(-2.14%)
Dec 04, 2007 16.44 19.30 15.94 18.70 8,003,541 +2.45(+15.08%)
Dec 03, 2007 15.84 16.77 15.62 16.25 1,721,624 +0.53(+3.37%)
Nov 30, 2007 17.00 17.82 15.58 15.72 2,399,330 -1.50(-8.71%)
Nov 29, 2007 16.00 17.75 15.56 17.22 2,930,400 +1.30(+8.17%)
Nov 28, 2007 15.49 15.93 15.00 15.92 1,266,216 +0.82(+5.43%)
Nov 27, 2007 15.90 15.94 14.45 15.10 1,252,279 -0.30(-1.95%)
Nov 26, 2007 16.20 17.00 15.31 15.40 2,787,180 -0.07(-0.45%)
Nov 23, 2007 15.08 15.75 14.22 15.47 1,321,650 +0.87(+5.96%)
Nov 21, 2007 14.26 15.50 14.00 14.60 1,857,586 -0.39(-2.60%)
Nov 20, 2007 16.79 16.79 14.46 14.99 2,829,385 -1.31(-8.04%)
Nov 19, 2007 18.63 18.88 15.92 16.30 4,280,899 -1.46(-8.22%)
Nov 16, 2007 17.13 18.15 16.48 17.76 5,643,760 +2.27(+14.65%)
Nov 15, 2007 14.30 17.45 14.26 15.49 4,923,495 +0.96(+6.61%)
Nov 14, 2007 14.00 17.10 13.05 14.53 6,264,369 +3.29(+29.27%)
Nov 13, 2007 10.48 11.58 10.43 11.24 563,624 +1.23(+12.29%)
Nov 12, 2007 11.00 11.01 9.990 10.01 852,837 -1.11(-9.98%)
Nov 09, 2007 11.96 12.21 11.10 11.12 652,501 -1.11(-9.08%)
Nov 08, 2007 12.60 14.41 11.70 12.23 2,291,067 +0.39(+3.29%)
Nov 07, 2007 12.67 12.67 11.77 11.84 759,012 -0.75(-5.96%)
Nov 06, 2007 12.40 12.69 12.16 12.59 630,313 +0.46(+3.79%)
Nov 05, 2007 12.07 12.39 11.58 12.13 796,699 -0.51(-4.03%)
Nov 02, 2007 11.65 12.74 11.50 12.64 1,243,161 +1.06(+9.15%)
Nov 01, 2007 11.04 11.58 10.78 11.58 962,493 +0.51(+4.61%)
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%)
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.