Canadian Solar Inc $27.76

up +0.11


28/7/2014 04:00 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
5/20/20119.229.269.079.12454,454
5/19/20119.199.339.069.28717,434
5/18/20119.219.489.139.18842,455
5/17/20119.259.319.029.171,057,438
5/16/20119.649.769.329.33760,574
5/13/20119.859.979.419.681,312,477
5/12/20119.509.999.459.87978,518
5/11/201110.1510.239.719.801,284,907
5/10/20119.9410.359.7810.261,004,704
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
5/3/201110.3810.399.879.941,310,078
5/2/201110.7610.7710.3310.40707,188
4/29/201110.9110.9410.5110.801,500,500
4/28/201110.1410.3810.0110.301,184,253
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
4/20/20119.9810.259.9110.251,740,969
4/19/20119.609.789.379.721,057,997
4/18/20119.919.939.509.551,370,416
4/15/201110.1310.239.9610.041,060,344
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
4/7/201110.9211.0310.7710.801,153,227
4/6/201111.0511.1410.7310.901,368,608
4/5/201111.0011.1210.8110.88781,214
4/4/201111.1711.1910.8810.95873,939
4/1/201111.3911.4711.0011.061,452,077
3/31/201111.6011.6011.2511.281,235,807
3/30/201111.5011.6011.3011.601,267,778
3/29/201111.4111.6811.3011.47789,626
3/28/201111.3111.7711.3011.381,380,962
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
3/21/201111.1411.1710.9210.981,268,058
3/18/201111.2511.7310.8410.941,575,830
3/17/201111.1711.3711.0111.111,378,381
3/16/201111.9011.9510.8310.983,449,715
3/15/201110.7911.9610.7011.863,454,290
3/14/201111.3911.5510.5710.753,174,794
3/11/201110.9511.0610.2011.052,865,934
3/10/201112.3712.4711.2111.225,617,290
3/9/201113.4313.8013.1813.701,453,869
3/8/201113.2113.5212.9313.381,453,692
3/7/201113.5613.8113.1313.181,443,998
3/4/201114.0714.0713.5013.541,726,495
3/3/201114.3114.3813.7113.921,962,056
3/2/201114.0514.3913.7013.93964,202
3/1/201114.5014.7913.9814.041,410,294
2/28/201115.5015.5614.2314.531,816,902
2/25/201115.9716.0515.0715.401,179,083
2/24/201115.2215.9415.1015.771,118,809
2/23/201115.1115.5714.7815.281,104,126
2/22/201115.6016.1115.0015.071,355,297
2/18/201116.6116.7915.6515.802,152,176
2/17/201116.3416.6516.0916.381,493,774
2/16/201115.6016.3915.6016.372,294,270
2/15/201115.0215.6715.0215.521,893,693
2/14/201114.3815.1514.3215.101,561,933
2/11/201113.6814.7213.6114.371,427,837
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
2/4/201114.4514.4513.8614.081,206,679
2/3/201114.8614.8914.2014.491,365,227
2/2/201114.4115.0214.2714.821,438,650
2/1/201114.1414.5714.1314.361,110,892
1/31/201113.9214.2913.7214.021,407,303
1/28/201114.2814.4813.7013.711,225,610
1/27/201114.2514.3914.0014.28752,496
1/26/201114.4714.5013.9314.09983,298
1/25/201114.9915.2314.2014.321,808,937
1/24/201114.4815.2814.3515.152,211,196
1/21/201114.8915.0914.1014.281,495,528
1/20/201114.8615.1814.4614.761,254,109
1/19/201115.0515.2414.6815.112,717,439
1/18/201113.7515.0513.6114.973,119,034
1/14/201114.2014.2013.5513.701,201,955
1/13/201114.2814.3313.8714.241,324,384
1/12/201114.3014.4414.0614.23853,727
1/11/201114.1014.3213.9214.192,014,236
1/10/201113.4013.7813.4013.611,373,707
1/7/201113.2613.3512.9313.30813,804
1/6/201113.5613.8813.1513.261,278,331
1/5/201112.8913.5812.7913.471,364,153
1/4/201112.5313.1012.5212.891,172,270
1/3/201112.5412.6512.4612.49707,124
12/31/201012.2312.4112.1212.39510,673
12/30/201012.3012.3812.1112.35868,249
12/29/201012.3212.4412.2512.34568,936
Trading Center