Canadian Solar Inc $34.63

down -0.57


21/8/2014 03:19 PM  |  NASDAQ : CSIQ  
Industries : Electronics / Semiconductor - Specialized
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSIQ historical data

Date Open High Low Close Volume
8/20/201434.3335.2933.5035.204,928,833
8/19/201434.8235.3934.1134.655,147,796
8/18/201433.5034.7833.2634.536,296,737
8/15/201432.3733.7331.8333.257,038,785
8/14/201430.5032.8629.6632.4010,924,029
8/13/201427.4531.1427.4031.0319,414,733
8/12/201426.3626.6524.7524.974,440,902
8/11/201425.5026.6925.5026.152,682,217
8/8/201425.8525.9525.0225.411,817,855
8/7/201426.0526.4425.4725.732,860,573
8/6/201424.6326.1024.6025.652,823,142
8/5/201424.4225.8624.3825.163,975,928
8/4/201424.1724.5423.7024.092,170,470
8/1/201424.4124.8523.2023.604,085,474
7/31/201425.8726.0924.6124.962,939,853
7/30/201426.3826.6325.8526.231,929,336
7/29/201427.6527.7925.6325.943,957,190
7/28/201426.5128.1426.5027.762,506,563
7/25/201427.6828.1827.4627.651,752,271
7/24/201428.2828.8227.8127.971,930,013
7/23/201428.8829.0727.9428.281,745,974
7/22/201428.9729.4928.4328.651,839,709
7/21/201428.1128.8827.4328.631,922,305
7/18/201427.9329.1527.9128.332,397,029
7/17/201428.4829.4527.7127.862,357,976
7/16/201429.4529.9428.7428.861,653,580
7/15/201428.7029.6228.4429.152,446,336
7/14/201428.7028.9028.1328.491,962,413
7/11/201427.9428.6227.9428.321,633,917
7/10/201426.8828.7026.2428.123,061,210
7/9/201428.1328.4527.4927.882,391,899
7/8/201429.8029.8427.3027.785,272,128
7/7/201431.3232.1429.5429.734,323,624
7/3/201430.9531.0030.0730.711,212,653
7/2/201431.7231.9030.7230.812,723,530
7/1/201431.3531.7530.4330.722,562,070
6/30/201430.0031.5929.7531.264,093,339
6/27/201429.6530.2229.3429.791,798,256
6/26/201429.5530.2329.2229.794,044,903
6/25/201427.5028.7027.4028.512,579,919
6/24/201429.1229.6327.6127.773,178,022
6/23/201429.2829.4828.5029.213,245,641
6/20/201427.6229.2727.5029.123,665,615
6/19/201428.1028.2527.2527.432,365,154
6/18/201427.8128.1426.7328.053,940,057
6/17/201426.2328.1425.8427.985,404,723
6/16/201425.0626.3625.0025.973,326,108
6/13/201424.5325.2424.2025.111,625,041
6/12/201424.5025.2524.0624.492,563,237
6/11/201423.5024.4823.4824.121,467,582
6/10/201424.0824.6423.6224.001,713,248
6/9/201423.9724.9223.7024.252,103,748
6/6/201423.6524.5423.6124.052,352,234
6/5/201423.5224.1523.3123.462,487,253
6/4/201424.0024.5023.1023.594,749,272
6/3/201425.5525.6024.5125.091,694,295
6/2/201425.8926.2424.8125.602,186,764
5/30/201427.3527.4025.6325.753,113,125
5/29/201426.1027.5726.0727.303,778,096
5/28/201425.4926.1225.0126.052,655,505
5/27/201423.8525.7023.7225.433,761,249
5/23/201424.4724.7923.7524.202,445,746
5/22/201424.0725.1024.0324.514,097,722
5/21/201422.7124.0622.7124.004,634,849
5/20/201422.0023.1021.7322.415,932,823
5/19/201422.0922.4421.3821.715,503,981
5/16/201423.0123.7522.0122.0710,110,350
5/15/201426.7926.8924.5125.325,918,553
5/14/201427.3127.8226.7626.932,207,923
5/13/201427.8528.2026.8327.302,649,428
5/12/201426.6328.2526.4028.003,093,032
5/9/201425.8426.9925.5926.323,008,202
5/8/201427.5027.7925.8625.973,482,276
5/7/201428.2128.8526.1227.256,333,456
5/6/201426.9528.0526.8126.991,951,822
5/5/201426.6727.3926.3826.882,036,322
5/2/201428.2528.6127.2527.541,888,940
5/1/201426.8728.9326.7727.512,633,534
4/30/201427.2527.2526.3127.122,021,156
4/29/201427.2927.8526.6027.472,133,493
4/28/201430.0230.1025.8126.836,100,412
4/25/201429.8730.7029.5030.152,928,546
4/24/201429.8731.0829.0530.704,392,279
4/23/201429.9030.3028.9129.213,142,702
4/22/201427.6829.8527.5929.644,754,847
4/21/201426.8227.2626.2727.082,088,844
4/17/201426.9427.4826.1026.463,685,905
4/16/201425.7027.0625.2026.974,442,302
4/15/201425.8026.2223.0125.175,994,546
4/14/201425.0526.9524.8625.805,127,514
4/11/201425.7527.4124.9024.997,171,711
4/10/201429.9330.0026.4126.686,093,828
4/9/201429.0229.8728.3129.852,780,082
4/8/201428.8529.0827.8828.703,236,749
4/7/201430.1031.1027.8328.354,793,772
4/4/201432.6733.1930.2230.983,794,012
4/3/201433.7234.3831.9532.413,333,533
4/2/201433.4833.7232.6033.392,543,957
4/1/201432.1833.0831.9133.022,707,452
3/31/201432.5432.9031.3032.042,726,026
Trading Center