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

Canadian Solar Inc (NQ: CSIQ )

16.35 +0.14 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Mar 01, 2007 10.57 10.98 10.13 10.70 342,667 -0.43(-3.86%)
Feb 28, 2007 11.27 11.53 10.90 11.13 282,789 -0.10(-0.89%)
Feb 27, 2007 11.88 11.90 10.72 11.23 1,337,859 -1.37(-10.87%)
Feb 26, 2007 12.60 13.18 12.28 12.60 763,844 +0.27(+2.19%)
Feb 23, 2007 12.71 12.71 12.13 12.33 517,141 -0.32(-2.53%)
Feb 22, 2007 13.39 13.39 12.30 12.65 784,087 -0.54(-4.09%)
Feb 21, 2007 13.43 14.36 13.11 13.19 611,393 -0.24(-1.79%)
Feb 20, 2007 13.05 13.60 13.01 13.43 357,343 +0.61(+4.76%)
Feb 16, 2007 12.45 13.05 12.21 12.82 494,861 +0.41(+3.30%)
Feb 15, 2007 11.70 12.82 11.27 12.41 757,201 +0.86(+7.45%)
Feb 14, 2007 11.00 12.09 11.00 11.55 712,178 +0.88(+8.25%)
Feb 13, 2007 10.79 10.79 10.32 10.67 105,175 +0.28(+2.69%)
Feb 12, 2007 10.90 10.98 10.30 10.39 305,473 -0.51(-4.68%)
Feb 09, 2007 11.50 11.88 10.75 10.90 273,320 -0.55(-4.80%)
Feb 08, 2007 11.08 11.46 10.85 11.45 214,524 +0.44(+4.00%)
Feb 07, 2007 11.60 11.97 10.84 11.01 396,015 -0.53(-4.59%)
Feb 06, 2007 12.20 12.33 11.48 11.54 463,983 -0.61(-5.02%)
Feb 05, 2007 11.42 12.44 11.42 12.15 564,625 +0.81(+7.14%)
Feb 02, 2007 11.51 11.59 11.27 11.34 161,530 -0.12(-1.05%)
Feb 01, 2007 11.07 11.80 10.98 11.46 662,039 +0.50(+4.56%)
Jan 31, 2007 11.67 11.87 10.94 10.96 678,488 -0.64(-5.52%)
Jan 30, 2007 10.60 11.70 10.41 11.60 533,489 +1.27(+12.29%)
Jan 29, 2007 9.680 10.67 9.650 10.33 474,656 +0.68(+7.05%)
Jan 26, 2007 9.810 9.950 9.600 9.650 188,214 -0.24(-2.43%)
Jan 25, 2007 10.65 10.65 9.750 9.890 152,951 -0.87(-8.09%)
Jan 24, 2007 10.24 10.84 10.10 10.76 432,269 +0.92(+9.35%)
Jan 23, 2007 9.600 10.29 9.530 9.840 488,664 +0.36(+3.80%)
Jan 22, 2007 9.480 9.780 9.260 9.480 113,425 +0.02(+0.21%)
Jan 19, 2007 9.470 9.530 9.400 9.460 36,261 -0.02(-0.21%)
Jan 18, 2007 9.750 9.750 9.420 9.480 176,913 -0.24(-2.47%)
Jan 17, 2007 9.700 9.870 9.650 9.720 61,607 -0.03(-0.31%)
Jan 16, 2007 9.950 10.00 9.700 9.750 212,131 -0.14(-1.42%)
Jan 12, 2007 10.00 10.00 9.840 9.890 188,314 +0.01(+0.10%)
Jan 11, 2007 9.700 10.00 9.650 9.880 178,014 +0.20(+2.07%)
Jan 10, 2007 9.690 9.970 9.610 9.680 77,731 -0.09(-0.92%)
Jan 09, 2007 10.00 10.05 9.770 9.770 85,838 -0.21(-2.10%)
Jan 08, 2007 10.10 10.34 9.950 9.980 195,456 -0.17(-1.67%)
Jan 05, 2007 10.50 10.70 10.12 10.15 68,505 -0.26(-2.50%)
Jan 04, 2007 10.82 10.82 10.39 10.41 164,105 -0.41(-3.79%)
Jan 03, 2007 10.98 11.00 10.65 10.82 176,227 +0.34(+3.24%)
Dec 29, 2006 10.20 10.54 10.04 10.48 289,241 +0.35(+3.46%)
Dec 28, 2006 9.890 10.16 9.890 10.13 190,271 +0.30(+3.00%)
Dec 27, 2006 9.710 9.940 9.540 9.835 125,253 +0.23(+2.45%)
Dec 26, 2006 9.650 9.800 9.430 9.600 262,665 +0.03(+0.31%)
Dec 22, 2006 9.750 9.750 9.490 9.570 79,707 -0.18(-1.85%)
Dec 21, 2006 10.05 10.05 9.750 9.750 35,644 -0.13(-1.32%)
Dec 20, 2006 9.770 10.09 9.750 9.880 113,229 +0.15(+1.54%)
Dec 19, 2006 10.00 10.14 9.700 9.730 403,556 -0.25(-2.51%)
Dec 18, 2006 10.16 10.16 9.890 9.980 133,892 -0.02(-0.20%)
Dec 15, 2006 10.39 10.39 10.00 10.00 91,981 -0.28(-2.72%)
Dec 14, 2006 10.10 10.37 10.00 10.28 267,326 +0.20(+1.98%)
Dec 13, 2006 10.12 10.20 9.801 10.08 284,392 +0.03(+0.30%)
Dec 12, 2006 10.25 10.40 9.980 10.05 213,173 -0.25(-2.43%)
Dec 11, 2006 11.40 11.98 10.21 10.30 664,736 -0.63(-5.76%)
Dec 08, 2006 11.17 11.17 10.75 10.93 164,183 -0.24(-2.15%)
Dec 07, 2006 11.50 11.57 11.00 11.17 120,372 -0.38(-3.29%)
Dec 06, 2006 11.57 11.70 11.20 11.55 290,969 -0.20(-1.70%)
Dec 05, 2006 10.59 12.14 10.50 11.75 710,726 +1.16(+10.95%)
Dec 04, 2006 12.02 12.02 10.20 10.59 1,074,957 -1.40(-11.68%)
Dec 01, 2006 12.24 12.24 11.75 11.99 147,165 -0.09(-0.75%)
Nov 30, 2006 12.71 12.97 12.04 12.08 177,500 -0.52(-4.13%)
Nov 29, 2006 13.12 13.37 12.25 12.60 269,093 -0.24(-1.87%)
Nov 28, 2006 14.81 14.88 12.76 12.84 1,202,447 -1.96(-13.24%)
Nov 27, 2006 14.83 15.10 14.69 14.80 291,432 -0.21(-1.40%)
Nov 24, 2006 15.27 15.27 15.00 15.01 99,875 -0.19(-1.25%)
Nov 22, 2006 14.93 15.20 14.77 15.20 437,290 +0.30(+2.01%)
Nov 21, 2006 14.75 14.97 14.60 14.90 514,224 +0.13(+0.88%)
Nov 20, 2006 15.24 15.24 14.70 14.77 209,532 -0.45(-2.96%)
Nov 17, 2006 15.45 16.00 15.05 15.22 362,524 -0.23(-1.49%)
Nov 16, 2006 15.09 15.70 15.05 15.45 247,182 +0.37(+2.45%)
Nov 15, 2006 15.18 15.18 14.85 15.08 293,391 +0.08(+0.53%)
Nov 14, 2006 14.80 15.20 14.75 15.00 440,082 +0.30(+2.04%)
Nov 13, 2006 15.44 15.44 14.59 14.70 1,115,452 -0.38(-2.52%)
Nov 10, 2006 16.08 16.10 15.00 15.08 2,407,236 -0.55(-3.52%)
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.