CSIQ

Canadian Solar Inc. Historical Stock Prices

$24.79
*  
0.46
1.82%
Get CSIQ Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CSIQ now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.70  25.385  23.65  24.79 1,800,572
07/27/2015 24.7 25.385 23.65 24.79 1,807,887
07/24/2015 25.68 25.75 25.02 25.25 1,631,332
07/23/2015 25.79 26.5 25.48 25.67 1,667,013
07/22/2015 25.99 25.99 25.1798 25.84 1,483,451
07/21/2015 26.47 26.53 25.79 26.14 1,627,447
07/20/2015 26.81 27.21 26.25 26.36 1,523,158
07/17/2015 26.92 27.06 26.49 26.55 1,287,618
07/16/2015 26.49 26.9 26.35 26.86 1,341,726
07/15/2015 26.57 27.09 26.01 26.23 1,540,043
07/14/2015 26.37 27.38 26.37 26.64 1,751,910
07/13/2015 26.45 26.8 26.06 26.44 2,115,319
07/10/2015 26.56 26.86 25.5 25.83 2,040,232
07/09/2015 25.75 26.53 25.51 25.64 3,109,195
07/08/2015 24.95 25.9 24.2687 24.57 2,871,809
07/07/2015 25.73 26.56 24.23 26.26 3,900,472
07/06/2015 26.25 26.69 25.5 25.84 2,803,046
07/02/2015 27.28 27.8 26.61 27.4 2,230,234
07/01/2015 29.13 29.3 27.2 27.25 2,977,000
06/30/2015 28.61 29.47 28.17 28.6 1,974,670
06/29/2015 28.24 30.1226 27.6003 28.25 3,451,913
06/26/2015 32 32.07 29.6 29.75 4,181,475
06/25/2015 32.57 32.57 32.11 32.14 1,018,331
06/24/2015 32.69 32.732 32.01 32.36 1,527,848
06/23/2015 31.98 32.94 31.86 32.86 1,110,308
06/22/2015 32.5 32.59 31.77 32.03 1,502,591
06/19/2015 33.14 33.43 32.06 32.31 2,370,644
06/18/2015 33.22 33.31 32.85 33.2 1,434,195
06/17/2015 32.75 33.49 32.75 33.24 1,355,625
06/16/2015 32.9 33.32 32.63 32.72 1,175,112
06/15/2015 32.2 33.5 31.87 33.18 1,483,475
06/12/2015 33.26 33.65 32.75 32.775 1,388,040
06/11/2015 32.63 33.6 32.3728 33.41 2,098,297
06/10/2015 31.42 32.8 31.41 32.54 2,315,724
06/09/2015 31.96 32.07 30.72 31.23 2,767,370
06/08/2015 33.6 33.6 31.93 32.2 2,635,865
06/05/2015 31.46 33.36 31.27 33.16 2,940,672
06/04/2015 32.01 32.33 31.12 31.52 2,381,113
06/03/2015 32.3 32.45 31.76 32.06 1,833,931
06/02/2015 32.05 32.57 30.6 32.17 3,316,593
06/01/2015 33 33.11 31.95 32.35 2,390,736
05/29/2015 33.51 33.9 32.55 32.66 2,367,165
05/28/2015 33.87 34.48 33.3 33.69 2,393,317
05/27/2015 33.37 33.67 32.61 33.26 2,173,871
05/26/2015 33.35 33.75 32.69 33.31 2,608,096
05/22/2015 33.88 34.55 33.301 33.71 2,750,609
05/21/2015 34.05 35.17 33.51 34.03 4,711,902
05/20/2015 34.99 35.22 33.13 33.31 6,368,355
05/19/2015 37.45 37.78 34.65 34.96 6,376,792
05/18/2015 39.12 40.01 36.84 37.055 6,693,908
05/15/2015 38.68 39.327 38.07 38.85 1,509,524
05/14/2015 39.16 39.485 38.49 38.73 1,953,032
05/13/2015 39.02 39.6 38.85 38.99 1,737,701
05/12/2015 38.62 39 37.9284 38.79 2,133,513
05/11/2015 37.25 40.08 37.22 39.09 5,988,244
05/08/2015 34.71 37.49 34.57 37.1 4,317,349
05/07/2015 35.23 35.68 32.88 34.28 4,529,201
05/06/2015 35.95 36.28 34.36 34.64 3,057,807
05/05/2015 36.23 36.98 35.65 35.92 2,094,325
05/04/2015 36.58 37.06 36.18 36.44 1,295,891
05/01/2015 35.42 36.82 35.3 36.26 1,496,615
04/30/2015 37.1 37.49 35.005 35.4 2,533,564
04/29/2015 37.41 38.01 36.76 37.12 2,122,805
04/28/2015 35.53 37.84 35.53 37.73 3,166,280
04/27/2015 36.38 36.7999 35.46 35.65 1,287,457
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?