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 (%)
Feb 29, 2012 3.800 3.840 3.600 3.650 1,430,122 -0.17(-4.45%)
Feb 28, 2012 3.830 4.000 3.780 3.820 1,448,570 +0.05(+1.33%)
Feb 27, 2012 3.840 4.020 3.710 3.770 1,844,480 -0.09(-2.33%)
Feb 24, 2012 4.100 4.190 3.850 3.860 1,678,887 -0.16(-3.98%)
Feb 23, 2012 4.200 4.200 3.860 4.020 1,880,982 -0.27(-6.29%)
Feb 22, 2012 4.460 4.600 4.260 4.290 2,983,721 +0.11(+2.63%)
Feb 21, 2012 4.300 4.350 4.060 4.180 1,951,412 -0.02(-0.48%)
Feb 17, 2012 3.740 4.230 3.700 4.200 2,876,572 +0.62(+17.32%)
Feb 16, 2012 3.610 3.700 3.510 3.580 732,891 -0.02(-0.56%)
Feb 15, 2012 3.870 3.930 3.550 3.600 1,498,087 -0.25(-6.49%)
Feb 14, 2012 4.100 4.100 3.850 3.850 1,429,816 -0.30(-7.23%)
Feb 13, 2012 4.370 4.430 4.150 4.150 1,265,254 -0.08(-1.89%)
Feb 10, 2012 4.300 4.470 4.120 4.230 2,003,620 -0.16(-3.64%)
Feb 09, 2012 4.250 4.740 4.130 4.390 4,000,869 +0.27(+6.55%)
Feb 08, 2012 3.840 4.160 3.770 4.120 2,663,397 +0.41(+11.05%)
Feb 07, 2012 3.690 3.890 3.590 3.710 1,505,321 +0.02(+0.54%)
Feb 06, 2012 3.730 3.830 3.620 3.690 1,257,441 -0.05(-1.34%)
Feb 03, 2012 3.880 3.970 3.700 3.740 1,112,707 -0.05(-1.32%)
Feb 02, 2012 3.720 3.890 3.670 3.790 660,252 +0.05(+1.34%)
Feb 01, 2012 3.900 3.930 3.660 3.740 904,268 -0.08(-2.09%)
Jan 31, 2012 4.130 4.240 3.750 3.820 2,572,990 -0.31(-7.51%)
Jan 30, 2012 3.870 4.170 3.810 4.130 1,690,602 +0.21(+5.36%)
Jan 27, 2012 3.590 3.950 3.560 3.920 2,517,952 +0.33(+9.19%)
Jan 26, 2012 3.400 3.700 3.320 3.590 2,349,802 +0.41(+12.89%)
Jan 25, 2012 3.140 3.240 3.100 3.180 418,795 +0.05(+1.60%)
Jan 24, 2012 3.130 3.250 3.030 3.130 510,416 -0.03(-0.95%)
Jan 23, 2012 3.230 3.340 3.150 3.160 456,250 -0.07(-2.17%)
Jan 20, 2012 3.100 3.290 3.060 3.230 649,115 +0.10(+3.19%)
Jan 19, 2012 3.550 3.730 3.120 3.130 2,717,043 -0.35(-10.06%)
Jan 18, 2012 3.350 3.540 3.250 3.480 1,854,377 +0.12(+3.57%)
Jan 17, 2012 3.230 3.440 3.230 3.360 1,060,956 +0.15(+4.67%)
Jan 13, 2012 3.400 3.490 3.150 3.210 1,612,428 -0.30(-8.55%)
Jan 12, 2012 3.620 3.650 3.340 3.510 1,823,876 -0.07(-1.96%)
Jan 11, 2012 3.120 3.620 3.070 3.580 4,042,181 +0.48(+15.48%)
Jan 10, 2012 2.940 3.170 2.930 3.100 1,153,220 +0.21(+7.27%)
Jan 09, 2012 2.750 2.930 2.700 2.890 717,152 +0.15(+5.47%)
Jan 06, 2012 2.730 2.800 2.710 2.740 187,054 +0.01(+0.37%)
Jan 05, 2012 2.740 2.850 2.690 2.730 221,010 -0.08(-2.85%)
Jan 04, 2012 2.790 2.830 2.680 2.810 280,723 +0.15(+5.64%)
Dec 30, 2011 2.571 2.700 2.530 2.660 350,390 +0.01(+0.38%)
Dec 29, 2011 2.610 2.650 2.580 2.650 619,404 +0.06(+2.32%)
Dec 28, 2011 2.680 2.780 2.590 2.590 628,479 -0.11(-4.07%)
Dec 27, 2011 2.800 2.810 2.620 2.700 573,526 -0.13(-4.59%)
Dec 23, 2011 3.000 3.070 2.790 2.830 974,082 -0.06(-2.08%)
Dec 21, 2011 3.020 3.050 2.770 2.890 639,231 -0.06(-2.03%)
Dec 20, 2011 2.680 3.130 2.670 2.950 3,447,384 +0.74(+33.48%)
Dec 19, 2011 2.400 2.420 2.200 2.210 284,281 -0.19(-7.92%)
Dec 16, 2011 2.280 2.400 2.270 2.400 468,725 +0.15(+6.67%)
Dec 15, 2011 2.350 2.350 2.210 2.250 314,369 -0.07(-3.02%)
Dec 14, 2011 2.420 2.430 2.240 2.320 593,590 -0.12(-4.92%)
Dec 13, 2011 2.630 2.700 2.430 2.440 358,922 -0.14(-5.43%)
Dec 12, 2011 2.680 2.700 2.520 2.580 274,882 -0.17(-6.18%)
Dec 09, 2011 2.670 2.760 2.600 2.750 513,573 +0.08(+3.00%)
Dec 08, 2011 2.880 2.929 2.650 2.670 579,184 -0.21(-7.29%)
Dec 07, 2011 2.750 2.940 2.740 2.880 673,081 +0.14(+5.11%)
Dec 06, 2011 2.770 2.850 2.710 2.740 349,217 -0.04(-1.44%)
Dec 05, 2011 2.870 2.970 2.710 2.780 656,167 -0.07(-2.46%)
Dec 02, 2011 3.170 3.240 2.800 2.850 1,186,494 -0.27(-8.65%)
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.