CSIQ

Canadian Solar Inc. Historical Stock Prices

$23.5
*  
1.46
5.85%
Get CSIQ Alerts
*Delayed - data as of Aug. 1, 2014 12:36 ET  -  Find a broker to begin trading CSIQ now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSIQ Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
12:36  24.41  24.85  23.20  23.50 2,563,854
07/31/2014 25.87 26.09 24.61 24.96 2,921,912
07/30/2014 26.38 26.63 25.85 26.23 1,929,011
07/29/2014 27.65 27.79 25.63 25.94 3,925,039
07/28/2014 26.51 28.14 26.5 27.76 2,462,512
07/25/2014 27.68 28.18 27.4552 27.65 1,721,728
07/24/2014 28.28 28.82 27.81 27.97 1,929,513
07/23/2014 28.88 29.07 27.94 28.28 1,745,774
07/22/2014 28.97 29.49 28.43 28.65 1,839,509
07/21/2014 28.11 28.88 27.43 28.63 1,894,972
07/18/2014 27.93 29.15 27.91 28.33 2,396,679
07/17/2014 28.48 29.45 27.71 27.86 2,322,986
07/16/2014 29.45 29.94 28.74 28.86 1,650,280
07/15/2014 28.7 29.62 28.44 29.15 2,433,453
07/14/2014 28.7 28.9 28.13 28.49 1,962,341
07/11/2014 27.94 28.62 27.94 28.32 1,632,717
07/10/2014 26.88 28.7 26.24 28.12 3,044,952
07/09/2014 28.13 28.45 27.49 27.88 2,390,899
07/08/2014 29.8 29.84 27.3 27.78 5,271,628
07/07/2014 31.32 32.14 29.54 29.73 4,308,022
07/03/2014 30.95 31 30.07 30.71 1,212,653
07/02/2014 31.72 31.9 30.72 30.81 2,723,155
07/01/2014 31.35 31.75 30.43 30.72 2,558,120
06/30/2014 30 31.59 29.751 31.26 4,088,330
06/27/2014 29.65 30.22 29.34 29.79 1,796,234
06/26/2014 29.55 30.23 29.22 29.79 4,031,262
06/25/2014 27.5 28.6999 27.4 28.51 2,579,919
06/24/2014 29.12 29.626 27.61 27.77 3,163,904
06/23/2014 29.28 29.48 28.5 29.21 3,245,541
06/20/2014 27.62 29.27 27.5 29.12 3,647,270
06/19/2014 28.1 28.25 27.25 27.43 2,350,504
06/18/2014 27.81 28.14 26.727 28.05 3,939,057
06/17/2014 26.23 28.135 25.84 27.98 5,402,003
06/16/2014 25.06 26.36 25 25.97 3,325,408
06/13/2014 24.53 25.24 24.2 25.11 1,601,488
06/12/2014 24.5 25.25 24.06 24.49 2,559,712
06/11/2014 23.5 24.48 23.48 24.12 1,466,972
06/10/2014 24.08 24.64 23.6195 24 1,712,788
06/09/2014 23.97 24.92 23.7 24.25 2,082,456
06/06/2014 23.65 24.54 23.61 24.05 2,352,134
06/05/2014 23.52 24.15 23.31 23.46 2,485,938
06/04/2014 24 24.5 23.1 23.59 4,747,968
06/03/2014 25.55 25.6 24.5136 25.09 1,676,071
06/02/2014 25.89 26.24 24.81 25.6 2,186,169
05/30/2014 27.35 27.4 25.63 25.75 3,094,774
05/29/2014 26.1 27.57 26.07 27.3 3,775,801
05/28/2014 25.49 26.12 25.01 26.05 2,655,205
05/27/2014 23.85 25.7 23.72 25.43 3,759,098
05/23/2014 24.47 24.79 23.75 24.2 2,444,496
05/22/2014 24.07 25.1 24.03 24.51 4,097,622
05/21/2014 22.71 24.06 22.71 24 4,631,534
05/20/2014 22 23.1 21.7301 22.41 5,930,773
05/19/2014 22.09 22.44 21.38 21.71 5,498,467
05/16/2014 23.01 23.75 22.01 22.0699 10,098,490
05/15/2014 26.79 26.89 24.51 25.32 5,884,724
05/14/2014 27.31 27.82 26.76 26.93 2,205,173
05/13/2014 27.85 28.2 26.83 27.3 2,646,857
05/12/2014 26.63 28.25 26.4 28 3,084,582
05/09/2014 25.84 26.99 25.59 26.32 3,006,802
05/08/2014 27.5 27.79 25.86 25.97 3,478,726
05/07/2014 28.21 28.85 26.12 27.25 6,329,990
05/06/2014 26.95 28.05 26.8101 26.99 1,949,801
05/05/2014 26.67 27.39 26.38 26.88 2,034,422
05/02/2014 28.25 28.6115 27.25 27.54 1,888,740
05/01/2014 26.87 28.93 26.77 27.51 2,631,934
04/30/2014 27.25 27.25 26.3101 27.12 2,021,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?