Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canadian Solar Inc
(NQ:
CSIQ
)
15.76
-0.30 (-1.87%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.680
7.070
6.380
6.550
2,241,872
+0.47(+7.73%)
Apr 29, 2009
5.690
6.090
5.510
6.080
1,182,344
+0.54(+9.75%)
Apr 28, 2009
5.660
5.720
5.460
5.540
629,326
-0.01(-0.18%)
Apr 27, 2009
5.630
5.770
5.490
5.550
680,105
-0.23(-3.95%)
Apr 24, 2009
5.890
6.079
5.710
5.778
487,094
-0.08(-1.40%)
Apr 23, 2009
6.100
6.190
5.760
5.860
390,452
-0.14(-2.33%)
Apr 22, 2009
5.660
6.350
5.440
6.000
1,302,504
+0.29(+5.08%)
Apr 21, 2009
5.600
5.900
5.500
5.710
1,046,495
-0.01(-0.17%)
Apr 20, 2009
6.360
6.360
5.600
5.720
1,181,711
-0.74(-11.46%)
Apr 17, 2009
6.970
6.980
6.410
6.460
987,381
-0.38(-5.56%)
Apr 16, 2009
7.060
7.060
6.760
6.840
552,986
-0.09(-1.30%)
Apr 15, 2009
7.050
7.190
6.650
6.930
767,662
-0.02(-0.29%)
Apr 14, 2009
7.100
7.360
6.820
6.950
1,110,339
-0.03(-0.43%)
Apr 13, 2009
6.790
7.180
6.580
6.980
1,116,501
+0.10(+1.45%)
Apr 09, 2009
6.900
7.000
6.700
6.880
1,274,596
+0.34(+5.20%)
Apr 08, 2009
6.480
6.840
6.200
6.540
962,221
+0.09(+1.40%)
Apr 07, 2009
6.790
6.850
6.450
6.450
936,335
-0.57(-8.12%)
Apr 06, 2009
6.460
7.350
6.330
7.020
1,844,850
+0.29(+4.31%)
Apr 03, 2009
6.720
6.900
6.380
6.730
740,349
+0.04(+0.60%)
Apr 02, 2009
7.350
7.490
6.650
6.690
2,169,091
-0.17(-2.48%)
Apr 01, 2009
6.000
6.980
5.750
6.860
2,772,868
+0.88(+14.72%)
Mar 31, 2009
5.400
6.470
5.110
5.980
2,386,269
+0.70(+13.26%)
Mar 30, 2009
5.500
5.500
5.190
5.280
758,136
-0.88(-14.29%)
Mar 26, 2009
5.000
6.400
4.900
6.160
4,010,433
+1.33(+27.54%)
Mar 25, 2009
4.590
4.950
4.540
4.830
683,967
+0.20(+4.32%)
Mar 24, 2009
4.770
4.860
4.540
4.630
486,175
-0.27(-5.51%)
Mar 23, 2009
4.590
4.910
4.540
4.900
911,296
+0.40(+8.89%)
Mar 20, 2009
4.470
4.530
4.150
4.500
540,574
+0.05(+1.12%)
Mar 19, 2009
4.150
4.580
3.970
4.450
688,786
+0.36(+8.80%)
Mar 18, 2009
3.750
4.100
3.510
4.090
776,437
+0.09(+2.25%)
Mar 17, 2009
3.280
4.000
3.250
4.000
860,471
+0.12(+3.09%)
Mar 16, 2009
3.880
3.920
3.640
3.880
478,723
+0.16(+4.30%)
Mar 13, 2009
3.650
3.960
3.650
3.720
421,695
+0.17(+4.79%)
Mar 12, 2009
3.380
3.560
3.290
3.550
416,752
+0.13(+3.80%)
Mar 11, 2009
3.450
3.570
3.300
3.420
398,429
+0.15(+4.59%)
Mar 10, 2009
3.220
3.340
3.170
3.270
513,361
+0.27(+9.00%)
Mar 09, 2009
3.000
3.240
3.000
3.000
329,603
-0.06(-1.96%)
Mar 06, 2009
3.260
3.400
3.000
3.060
347,667
-0.11(-3.47%)
Mar 05, 2009
3.500
3.500
3.150
3.170
369,865
-0.31(-8.91%)
Mar 04, 2009
3.390
3.500
3.250
3.480
442,927
+0.10(+2.96%)
Mar 02, 2009
3.500
3.550
3.250
3.380
431,369
-0.21(-5.85%)
Feb 27, 2009
3.520
3.740
3.500
3.590
486,474
-0.10(-2.71%)
Feb 26, 2009
4.050
4.050
3.653
3.690
587,573
-0.13(-3.40%)
Feb 25, 2009
3.950
4.000
3.710
3.820
515,198
-0.25(-6.14%)
Feb 24, 2009
3.880
4.100
3.700
4.070
632,043
+0.20(+5.17%)
Feb 23, 2009
4.260
4.390
3.697
3.870
702,793
-0.33(-7.86%)
Feb 20, 2009
4.090
4.260
4.000
4.200
767,384
-0.02(-0.47%)
Feb 19, 2009
4.400
4.440
4.040
4.220
626,095
-0.14(-3.10%)
Feb 18, 2009
4.500
4.500
4.160
4.355
620,098
-0.17(-3.86%)
Feb 17, 2009
4.960
4.960
4.470
4.530
755,199
-0.47(-9.40%)
Feb 13, 2009
4.950
5.200
4.950
5.000
384,687
-0.01(-0.20%)
Feb 12, 2009
4.770
5.050
4.750
5.010
597,088
-0.07(-1.38%)
Feb 11, 2009
5.330
5.340
4.910
5.080
1,154,267
-0.16(-3.05%)
Feb 10, 2009
5.700
5.850
5.070
5.240
1,080,340
-0.34(-6.09%)
Feb 09, 2009
5.300
5.650
5.300
5.580
964,944
+0.24(+4.49%)
Feb 06, 2009
5.370
5.490
5.230
5.340
599,283
+0.13(+2.50%)
Feb 05, 2009
5.260
5.380
5.100
5.210
412,402
-0.07(-1.33%)
Feb 04, 2009
5.350
5.600
5.170
5.280
801,945
+0.11(+2.13%)
Feb 03, 2009
5.190
5.220
5.030
5.170
364,554
+0.11(+2.17%)
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
.