$18.83 +0.60 (%) Canadian Solar Inc - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSIQ historical data

Date Open High Low Close Volume
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
3/28/201430.8532.6230.8531.993,752,272
3/27/201430.6031.4729.5230.485,974,096
3/26/201434.2034.5031.0431.094,493,233
3/25/201433.6934.5832.8333.723,018,988
3/24/201435.2935.6132.4533.024,515,965
3/21/201436.1736.5035.0535.143,445,944
3/20/201435.4636.6434.3335.603,882,039
3/19/201434.6235.8834.6035.133,468,179
3/18/201433.8735.2033.5134.772,905,153
3/17/201433.5434.6733.2533.602,912,149
3/14/201432.5033.6932.0932.893,415,639
3/13/201434.8035.4232.5733.074,807,695
3/12/201433.3535.2032.8634.184,940,526
3/11/201436.0037.1233.7134.235,545,105
3/10/201437.1537.3135.2536.045,787,569
3/7/201439.5539.6437.0637.855,976,711
3/6/201440.0841.3739.0539.098,131,795
3/5/201441.2842.5036.9539.0216,307,661
3/4/201442.1943.8042.0143.675,614,145
3/3/201440.3941.2839.5040.323,670,049
2/28/201443.1044.5040.6141.844,173,516
2/27/201443.1643.8742.1443.073,200,079
2/26/201439.7944.0139.7542.667,580,098
2/25/201439.8440.3738.9240.093,019,317
2/24/201438.8940.5838.2939.755,717,768
2/21/201439.5039.7536.1137.776,040,354
2/20/201438.1939.3037.3839.253,317,307
2/19/201438.8640.4837.7537.964,580,009
2/18/201438.3939.5937.7539.253,474,127
2/14/201438.5039.2236.7537.644,390,430
2/13/201435.7838.6435.4638.165,568,974
2/12/201436.7137.6035.9836.097,439,636
2/11/201436.5038.6536.0736.176,936,225
2/10/201439.3240.6638.9539.123,062,085
2/7/201437.4038.9237.0038.873,246,945
2/6/201437.5738.6936.1736.843,348,154
2/5/201437.0437.7133.8037.395,175,182
2/4/201436.7638.3836.2037.284,457,251
2/3/201439.1339.9035.2535.994,802,857
1/31/201438.6040.1438.4139.132,864,249
1/30/201440.4241.0939.7539.923,381,045
1/29/201439.4241.8038.6339.815,120,374
1/28/201438.4040.0038.4039.683,517,700
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!