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

Canadian Solar Inc (NQ: CSIQ )

12.10 -1.03 (-7.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 28, 2007 9.800 9.950 9.170 9.440 368,280 -0.38(-3.87%)
Sep 27, 2007 10.51 10.86 9.620 9.820 821,302 -0.68(-6.48%)
Sep 26, 2007 10.06 10.95 9.650 10.50 1,443,948 +0.89(+9.26%)
Sep 25, 2007 9.110 9.800 8.700 9.610 1,516,669 +0.92(+10.59%)
Sep 24, 2007 7.940 8.700 7.810 8.690 1,018,936 +1.11(+14.64%)
Sep 21, 2007 7.640 8.000 7.500 7.580 235,182 +0.08(+1.07%)
Sep 20, 2007 7.260 7.720 7.220 7.500 204,992 +0.18(+2.46%)
Sep 19, 2007 7.160 7.400 7.080 7.320 224,427 +0.18(+2.52%)
Sep 18, 2007 7.320 7.350 7.110 7.140 139,333 -0.14(-1.92%)
Sep 17, 2007 7.380 7.470 7.280 7.280 67,610 -0.14(-1.89%)
Sep 14, 2007 7.460 7.500 7.130 7.420 151,897 -0.04(-0.54%)
Sep 13, 2007 7.810 7.810 7.460 7.460 62,231 -0.15(-1.97%)
Sep 12, 2007 7.690 7.740 7.490 7.610 127,793 -0.09(-1.17%)
Sep 11, 2007 7.640 7.860 7.554 7.700 209,350 +0.12(+1.58%)
Sep 10, 2007 7.700 7.730 7.420 7.580 235,357 -0.09(-1.17%)
Sep 07, 2007 7.800 7.860 7.530 7.670 155,830 -0.18(-2.29%)
Sep 06, 2007 7.900 8.190 7.810 7.850 198,856 -0.03(-0.38%)
Sep 05, 2007 8.050 8.200 7.850 7.880 87,974 -0.13(-1.62%)
Sep 04, 2007 7.950 8.260 7.940 8.010 148,008 +0.02(+0.25%)
Aug 31, 2007 8.000 8.300 7.860 7.990 115,236 +0.00(+0.00%)
Aug 30, 2007 8.380 8.420 7.860 7.990 183,421 -0.49(-5.78%)
Aug 29, 2007 8.360 8.620 8.310 8.480 103,364 +0.18(+2.17%)
Aug 28, 2007 8.140 8.350 7.970 8.300 333,604 +0.07(+0.85%)
Aug 27, 2007 7.990 8.300 7.700 8.230 214,305 +0.23(+2.88%)
Aug 24, 2007 7.960 8.060 7.830 8.000 125,818 +0.06(+0.76%)
Aug 23, 2007 7.890 8.010 7.680 7.940 128,906 +0.14(+1.79%)
Aug 22, 2007 7.500 7.840 7.410 7.800 291,115 +0.50(+6.85%)
Aug 21, 2007 7.300 7.380 7.110 7.300 116,127 +0.01(+0.14%)
Aug 20, 2007 7.590 7.590 7.150 7.290 247,443 +0.02(+0.28%)
Aug 17, 2007 7.290 7.660 7.230 7.270 150,111 +0.10(+1.39%)
Aug 16, 2007 7.800 7.850 6.500 7.170 483,151 -0.68(-8.66%)
Aug 15, 2007 8.350 8.350 7.840 7.850 268,096 -0.53(-6.32%)
Aug 14, 2007 9.250 9.250 8.130 8.380 341,561 -0.39(-4.45%)
Aug 13, 2007 8.990 9.090 8.770 8.770 205,462 -0.11(-1.24%)
Aug 10, 2007 8.820 8.880 8.530 8.880 111,508 -0.12(-1.33%)
Aug 09, 2007 8.620 9.210 8.590 9.000 269,498 +0.16(+1.81%)
Aug 08, 2007 8.300 9.100 8.250 8.840 419,883 +0.67(+8.20%)
Aug 07, 2007 7.800 8.320 7.580 8.170 178,970 +0.29(+3.68%)
Aug 06, 2007 8.550 8.750 7.500 7.880 297,557 -0.29(-3.55%)
Aug 03, 2007 8.100 8.820 8.090 8.170 195,981 -0.47(-5.44%)
Aug 02, 2007 8.800 8.800 8.600 8.640 139,046 -0.11(-1.26%)
Aug 01, 2007 8.890 9.000 8.700 8.750 151,554 -0.24(-2.67%)
Jul 31, 2007 9.200 9.450 8.950 8.990 106,033 -0.13(-1.43%)
Jul 30, 2007 9.040 9.300 8.900 9.120 131,003 +0.23(+2.59%)
Jul 27, 2007 9.030 9.210 8.850 8.890 136,437 -0.21(-2.31%)
Jul 26, 2007 9.450 9.520 8.570 9.100 291,472 -0.35(-3.70%)
Jul 25, 2007 9.590 9.730 9.390 9.450 214,875 -0.14(-1.46%)
Jul 24, 2007 9.820 9.980 9.470 9.590 144,568 -0.41(-4.10%)
Jul 23, 2007 10.50 10.50 9.880 10.00 175,621 -0.06(-0.60%)
Jul 20, 2007 10.43 10.43 10.01 10.06 210,721 -0.49(-4.64%)
Jul 19, 2007 10.96 11.00 10.42 10.55 126,112 -0.15(-1.40%)
Jul 18, 2007 10.76 10.80 10.30 10.70 188,897 -0.15(-1.38%)
Jul 17, 2007 11.12 11.20 10.48 10.85 283,336 -0.25(-2.25%)
Jul 16, 2007 11.00 11.70 10.94 11.10 602,325 +0.25(+2.30%)
Jul 13, 2007 10.48 11.20 10.22 10.85 648,963 +0.55(+5.34%)
Jul 12, 2007 10.21 10.58 10.15 10.30 275,093 +0.15(+1.48%)
Jul 11, 2007 10.15 10.55 10.10 10.15 241,569 -0.10(-0.98%)
Jul 10, 2007 10.49 10.49 10.01 10.25 324,638 -0.31(-2.94%)
Jul 09, 2007 9.900 10.73 9.870 10.56 862,894 +0.86(+8.87%)
Jul 06, 2007 9.900 9.900 9.550 9.700 121,167 -0.02(-0.21%)
Jul 05, 2007 9.870 9.870 9.580 9.720 144,521 -0.15(-1.52%)
Jul 03, 2007 10.16 10.16 9.620 9.870 198,445 -0.13(-1.30%)
Jul 02, 2007 9.700 10.08 9.480 10.00 304,477 +0.60(+6.38%)
Jun 29, 2007 9.720 9.720 9.370 9.400 123,916 -0.17(-1.78%)
Jun 28, 2007 9.600 9.720 9.510 9.570 70,181 +0.01(+0.10%)
Jun 27, 2007 9.510 9.760 9.500 9.560 156,147 +0.04(+0.42%)
Jun 26, 2007 9.710 9.900 9.410 9.520 277,520 -0.13(-1.35%)
Jun 25, 2007 10.19 10.19 9.535 9.650 359,386 -0.58(-5.67%)
Jun 22, 2007 10.40 10.45 9.940 10.23 108,799 -0.23(-2.20%)
Jun 21, 2007 10.40 10.60 10.34 10.46 104,247 +0.11(+1.06%)
Jun 20, 2007 10.37 10.50 10.31 10.35 123,900 -0.01(-0.10%)
Jun 19, 2007 10.54 10.55 10.25 10.36 111,800 -0.21(-1.99%)
Jun 18, 2007 10.14 10.87 10.03 10.57 261,400 +0.52(+5.17%)
Jun 15, 2007 10.00 10.20 9.830 10.05 215,600 +0.07(+0.70%)
Jun 14, 2007 9.950 10.10 9.700 9.980 258,300 +0.15(+1.53%)
Jun 13, 2007 9.780 9.910 9.650 9.830 98,800 +0.08(+0.82%)
Jun 12, 2007 9.520 9.850 9.430 9.750 213,800 +0.15(+1.56%)
Jun 11, 2007 9.690 9.900 9.500 9.600 150,842 -0.09(-0.93%)
Jun 08, 2007 9.660 9.790 9.500 9.690 150,238 +0.09(+0.94%)
Jun 07, 2007 10.40 10.40 9.300 9.600 337,959 -0.57(-5.60%)
Jun 06, 2007 9.700 10.40 9.420 10.17 253,168 +0.47(+4.85%)
Jun 05, 2007 9.630 9.800 9.400 9.700 114,345 +0.00(+0.00%)
Jun 04, 2007 9.550 9.710 9.340 9.700 119,589 +0.18(+1.89%)
Jun 01, 2007 9.240 9.540 9.210 9.520 158,387 -0.01(-0.10%)
May 31, 2007 9.460 9.590 9.190 9.530 156,518 +0.21(+2.25%)
May 30, 2007 8.880 9.480 8.780 9.320 267,707 +0.12(+1.30%)
May 29, 2007 9.500 9.680 9.100 9.200 300,750 +0.16(+1.77%)
May 25, 2007 9.400 9.580 9.000 9.040 259,124 -0.36(-3.83%)
May 24, 2007 9.700 9.750 9.262 9.400 287,374 -0.30(-3.09%)
May 23, 2007 10.10 10.18 9.600 9.700 233,494 -0.19(-1.92%)
May 22, 2007 9.600 10.11 9.550 9.890 256,925 +0.29(+3.02%)
May 21, 2007 9.570 9.830 9.420 9.600 163,573 +0.09(+0.95%)
May 18, 2007 9.830 9.850 9.360 9.510 285,372 -0.28(-2.86%)
May 17, 2007 9.630 9.980 9.540 9.790 151,056 +0.07(+0.72%)
May 16, 2007 10.19 10.22 9.570 9.720 371,726 -0.51(-4.99%)
May 15, 2007 10.66 10.67 10.10 10.23 272,809 -0.17(-1.63%)
May 14, 2007 10.89 11.80 10.15 10.40 1,441,624 +0.19(+1.86%)
May 11, 2007 10.43 10.65 10.00 10.21 182,155 +0.03(+0.29%)
May 10, 2007 10.45 10.88 10.09 10.18 198,958 -0.15(-1.45%)
May 09, 2007 10.45 10.45 10.07 10.33 95,668 +0.11(+1.08%)
May 08, 2007 10.18 10.23 9.830 10.22 114,038 +0.07(+0.69%)
May 07, 2007 10.18 10.50 9.960 10.15 145,109 +0.01(+0.10%)
May 04, 2007 10.25 10.65 10.00 10.14 161,237 +0.19(+1.91%)
May 03, 2007 10.44 10.50 9.910 9.950 143,965 -0.34(-3.30%)
May 02, 2007 10.47 10.60 10.20 10.29 190,981 -0.05(-0.48%)
May 01, 2007 10.61 10.65 10.01 10.34 324,822 -0.31(-2.91%)
Apr 30, 2007 11.49 11.55 10.57 10.65 242,799 -0.87(-7.55%)
Apr 27, 2007 12.08 12.12 11.25 11.52 153,476 -0.61(-5.03%)
Apr 26, 2007 12.13 12.20 11.50 12.13 213,946 -0.07(-0.57%)
Apr 25, 2007 12.24 12.60 11.40 12.20 220,672 +0.07(+0.58%)
Apr 24, 2007 12.10 12.22 11.75 12.13 175,480 +0.20(+1.68%)
Apr 23, 2007 11.56 12.60 11.40 11.93 423,566 +0.25(+2.14%)
Apr 20, 2007 11.76 11.90 11.37 11.68 244,547 +0.31(+2.73%)
Apr 19, 2007 11.76 12.11 11.20 11.37 347,716 -0.78(-6.42%)
Apr 18, 2007 11.95 12.42 11.60 12.15 424,287 +0.05(+0.41%)
Apr 17, 2007 12.90 12.97 12.00 12.10 820,795 -1.40(-10.37%)
Apr 16, 2007 11.06 13.88 11.06 13.50 1,502,783 +2.66(+24.54%)
Apr 13, 2007 10.59 10.89 10.35 10.84 237,145 +0.47(+4.53%)
Apr 12, 2007 10.05 10.55 9.900 10.37 250,892 +0.32(+3.18%)
Apr 11, 2007 9.820 10.24 9.810 10.05 380,158 +0.25(+2.55%)
Apr 10, 2007 9.680 9.840 9.600 9.800 265,218 +0.12(+1.24%)
Apr 09, 2007 9.850 9.850 9.600 9.680 87,675 -0.16(-1.63%)
Apr 05, 2007 9.950 10.01 9.720 9.840 66,131 -0.04(-0.40%)
Apr 04, 2007 9.650 9.880 9.600 9.880 68,584 +0.17(+1.75%)
Apr 03, 2007 9.990 10.06 9.640 9.710 138,704 -0.24(-2.41%)
Apr 02, 2007 9.740 9.990 9.610 9.950 78,392 +0.20(+2.05%)
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.