Canadian Solar Inc $26.46

down -0.51


17/4/2014 08:10 PM  |  NASDAQ : CSIQ  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSIQ historical data

Date Open High Low Close Volume
6/29/201111.0111.6111.0111.60851,837
6/28/201111.4011.4111.1211.24489,108
6/27/201111.1211.3810.9111.34760,858
6/24/201110.9711.1710.7511.10928,302
6/23/201110.5011.2010.3010.941,327,470
6/22/201110.2110.979.9810.771,817,280
6/21/20119.9610.239.7710.11463,843
6/20/201110.0110.199.569.80724,074
6/17/201110.4010.579.8710.101,153,340
6/16/201110.1010.5010.0010.211,253,960
6/15/20119.9310.299.7210.111,296,320
6/14/20119.2410.469.2410.153,131,930
6/13/20118.959.178.819.14678,371
6/10/20119.159.268.568.801,498,940
6/9/20119.239.409.059.21853,414
6/8/20119.759.758.859.151,485,620
6/7/20119.299.879.259.821,183,840
6/6/20119.609.789.109.15994,774
6/3/20119.359.909.279.551,197,980
6/2/20119.389.709.329.55756,756
6/1/20119.859.899.379.381,734,180
5/31/20119.639.909.579.852,429,950
5/27/20119.189.348.909.28936,926
5/26/20118.709.078.538.98758,357
5/25/20118.278.768.258.701,292,840
5/24/20118.838.968.328.401,312,090
5/23/20118.959.008.758.77660,427
5/20/20119.229.269.079.12454,454
5/19/20119.199.339.069.28717,434
5/18/20119.219.489.139.18842,455
5/17/20119.259.319.029.171,057,440
5/16/20119.649.769.329.33760,574
5/13/20119.859.979.419.681,312,480
5/12/20119.509.999.459.87978,518
5/11/201110.1510.239.719.801,284,910
5/10/20119.9410.359.7810.261,004,700
5/9/20119.839.929.639.89490,728
5/6/20119.749.849.659.75663,201
5/5/20119.799.949.519.61839,940
5/4/20119.799.929.629.76798,199
5/3/201110.3810.399.879.941,310,080
5/2/201110.7610.7710.3310.40707,188
4/29/201110.9110.9410.5110.801,500,500
4/28/201110.1410.3810.0110.301,184,250
4/27/201110.3310.3310.1210.17584,508
4/26/201110.1910.4310.1410.30580,389
4/25/201110.2510.3910.1110.17422,914
4/21/201110.3810.3810.0710.28620,053
4/20/20119.9810.259.9110.251,740,970
4/19/20119.609.789.379.721,058,000
4/18/20119.919.939.509.551,370,420
4/15/201110.1310.239.9610.041,060,340
4/14/201110.3110.3410.0810.20783,240
4/13/201110.3610.5610.2610.40712,999
4/12/201110.2310.3210.1110.28818,794
4/11/201110.5710.6310.1610.32976,854
4/8/201110.8410.9510.5010.52953,862
4/7/201110.9211.0310.7710.801,153,230
4/6/201111.0511.1410.7310.901,368,610
4/5/201111.0011.1210.8110.88781,214
4/4/201111.1711.1910.8810.95873,939
4/1/201111.3911.4711.0011.061,452,080
3/31/201111.6011.6011.2511.281,235,810
3/30/201111.5011.6011.3011.601,267,780
3/29/201111.4111.6811.3011.47789,626
3/28/201111.3111.7711.3011.381,380,960
3/25/201111.3011.3411.0611.12574,949
3/24/201111.3911.3911.0611.22713,892
3/23/201111.1211.3311.1111.32682,080
3/22/201111.0511.1810.9211.15955,326
3/21/201111.1411.1710.9210.981,268,060
3/18/201111.2511.7310.8410.941,575,830
3/17/201111.1711.3711.0111.111,378,380
3/16/201111.9011.9510.8310.983,449,720
3/15/201110.7911.9610.7011.863,454,290
3/14/201111.3911.5510.5710.753,174,790
3/11/201110.9511.0610.2011.052,865,930
3/10/201112.3712.4711.2111.225,617,290
3/9/201113.4313.8013.1813.701,453,870
3/8/201113.2113.5212.9313.381,453,690
3/7/201113.5613.8113.1313.181,444,000
3/4/201114.0714.0713.5013.541,726,500
3/3/201114.3114.3813.7113.921,962,060
3/2/201114.0514.3913.7013.93964,202
3/1/201114.5014.7913.9814.041,410,290
2/28/201115.5015.5614.2314.531,816,900
2/25/201115.9716.0515.0715.401,179,080
2/24/201115.2215.9415.1015.771,118,810
2/23/201115.1115.5714.7815.281,104,130
2/22/201115.6016.1115.0015.071,355,300
2/18/201116.6116.7915.6515.802,152,180
2/17/201116.3416.6516.0916.381,493,770
2/16/201115.6016.3915.6016.372,294,270
2/15/201115.0215.6715.0215.521,893,690
2/14/201114.3815.1514.3215.101,561,930
2/11/201113.6814.7213.6114.371,427,840
2/10/201113.7714.0213.5113.81758,259
2/9/201114.1814.4713.7013.88937,053
2/8/201114.3214.4814.0614.23539,079
2/7/201114.1514.6714.1414.36951,227
Trading Center