CSUN

China Sunergy Co., Ltd. Historical Stock Prices

$1.57
*  
0.17
9.77%
Get CSUN Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading CSUN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSUN After Hours
 
 
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: 1 Year, From 06-JUL-2014 TO 06-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  1.74  1.74  1.39  1.57 176,949
07/06/2015 1.8 1.8 1.73 1.74 77,231
07/02/2015 1.91 1.94 1.81 1.83 76,701
07/01/2015 1.91 1.9399 1.85 1.85 40,693
06/30/2015 1.78 1.93 1.78 1.85 105,144
06/29/2015 1.76 1.9499 1.76 1.76 211,668
06/26/2015 2.09 2.1 2.02 2.04 42,933
06/25/2015 2.09 2.18 2.04 2.11 59,910
06/24/2015 2.11 2.2 2.11 2.14 78,223
06/23/2015 2.04 2.2 2.04 2.17 105,215
06/22/2015 2.04 2.16 2 2.08 57,318
06/19/2015 1.99 2.15 1.99 2.15 96,676
06/18/2015 2.02 2.19 2 2.14 409,862
06/17/2015 1.92 2 1.89 1.98 81,476
06/16/2015 1.87 1.917 1.8 1.89 66,349
06/15/2015 1.91 1.95 1.76 1.93 107,264
06/12/2015 1.83 2.15 1.7901 1.96 1,042,379
06/11/2015 1.65 1.68 1.61 1.65 22,923
06/10/2015 1.58 1.75 1.5701 1.6 42,760
06/09/2015 1.75 1.79 1.6 1.63 53,348
06/08/2015 1.754 1.78 1.72 1.75 22,479
06/05/2015 1.66 1.788 1.66 1.788 77,661
06/04/2015 1.621 1.66 1.59 1.66 28,958
06/03/2015 1.5 1.63 1.5 1.61 75,278
06/02/2015 1.65 1.65 1.51 1.55 107,980
06/01/2015 1.69 1.73 1.68 1.68 51,946
05/29/2015 1.77 1.78 1.72 1.73 8,835
05/28/2015 1.71 1.78 1.7 1.78 28,271
05/27/2015 1.79 1.79 1.7 1.75 36,328
05/26/2015 1.76 1.84 1.7 1.8 54,342
05/22/2015 1.77 1.8 1.74 1.74 44,892
05/21/2015 1.79 1.84 1.74 1.81 61,191
05/20/2015 1.82 1.905 1.7 1.73 111,333
05/19/2015 2 2.01 1.77 1.79 243,243
05/18/2015 2.04 2.04 1.97 2 20,631
05/15/2015 2.03 2.04 2 2.03 18,546
05/14/2015 1.92 2.05 1.8804 2.03 133,575
05/13/2015 1.82 1.92 1.82 1.87 26,720
05/12/2015 1.82 1.9 1.82 1.84 40,721
05/11/2015 1.82 1.95 1.81 1.88 28,460
05/08/2015 1.82 1.9 1.82 1.82 28,192
05/07/2015 1.85 1.87 1.82 1.83 39,775
05/06/2015 1.9 1.9 1.8601 1.88 17,824
05/05/2015 1.93 1.96 1.9 1.9 37,064
05/04/2015 1.85 1.95 1.85 1.91 36,153
05/01/2015 1.91 1.96 1.84 1.85 54,140
04/30/2015 2.04 2.04 1.93 1.93 42,373
04/29/2015 2.03 2.07 1.9 2.04 72,048
04/28/2015 2.01 2.08 1.984 2.06 60,558
04/27/2015 2.05 2.05 2 2.03 24,326
04/24/2015 2.03 2.074 1.98 2.01 40,420
04/23/2015 2.02 2.05 1.98 2.05 51,340
04/22/2015 2.01 2.04 1.97 1.993 27,044
04/21/2015 2.05 2.08 1.9001 1.98 123,358
04/20/2015 2.11 2.16 2.02 2.02 31,812
04/17/2015 2.14 2.14 2.03 2.0668 184,023
04/16/2015 2.15 2.18 2.1 2.18 79,593
04/15/2015 2.06 2.18 2.03 2.13 107,021
04/14/2015 2 2.08 1.9801 2.06 45,382
04/13/2015 1.94 2.11 1.92 1.98 161,844
04/10/2015 2.02 2.02 1.85 1.97 80,492
04/09/2015 1.7909 2.1 1.7901 1.9784 499,246
04/08/2015 1.77 1.81 1.77 1.81 35,371
04/07/2015 1.84 1.84 1.75 1.77 74,112
04/06/2015 1.82 1.86 1.761 1.81 47,270
04/02/2015 1.84 1.88 1.74 1.76 73,080
04/01/2015 1.72 1.88 1.64 1.84 131,737
03/31/2015 1.79 1.8 1.72 1.72 25,441
03/30/2015 1.79 1.83 1.72 1.8 60,711
03/27/2015 1.86 1.88 1.76 1.81 66,477
03/26/2015 1.75 1.96 1.67 1.83 138,816
03/25/2015 1.89 1.89 1.62 1.8 189,650
03/24/2015 1.69 1.95 1.69 1.87 220,653
03/23/2015 1.56 1.6836 1.56 1.68 111,035
03/20/2015 1.63 1.65 1.56 1.57 116,731
03/19/2015 1.53 1.62 1.52 1.58 113,756
03/18/2015 1.5 1.55 1.5 1.51 42,048
03/17/2015 1.46 1.56 1.46 1.5 102,951
03/16/2015 1.56 1.59 1.44 1.46 79,165
03/13/2015 1.48 1.58 1.46 1.54 47,562
03/12/2015 1.56 1.56 1.45 1.47 75,753
03/11/2015 1.52 1.58 1.48 1.54 115,118
03/10/2015 1.72 1.84 1.45 1.49 205,149
03/09/2015 1.91 1.91 1.75 1.75 72,051
03/06/2015 1.88 1.9505 1.82 1.86 64,062
03/05/2015 1.77 2.07 1.73 1.8599 190,453
03/04/2015 1.75 1.84 1.71 1.72 112,192
03/03/2015 1.94 2.07 1.7275 1.75 125,939
03/02/2015 2 2.06 1.93 1.93 138,510
02/27/2015 2.17 2.17 2.01 2.04 75,911
02/26/2015 2.05 2.2 1.97 2.17 218,119
02/25/2015 1.8 2.05 1.8 2.02 168,942
02/24/2015 1.78 1.89 1.78 1.78 51,579
02/23/2015 1.85 1.85 1.76 1.77 71,635
02/20/2015 1.81 1.86 1.79 1.83 41,119
02/19/2015 1.76 1.88 1.72 1.795 53,469
02/18/2015 1.83 1.935 1.77 1.77 47,496
02/17/2015 1.95 1.95 1.73 1.83 86,336
02/13/2015 1.67 1.9399 1.65 1.9 240,020
02/12/2015 1.41 1.68 1.41 1.651 261,071
02/11/2015 1.37 1.41 1.29 1.4 49,579
02/10/2015 1.48 1.48 1.3735 1.4 30,520
02/09/2015 1.44 1.48 1.423 1.445 74,303
02/06/2015 1.43 1.5 1.42 1.43 78,818
02/05/2015 1.335 1.52 1.32 1.46 161,911
02/04/2015 1.34 1.49 1.27 1.32 145,634
02/03/2015 1.15 1.37 1.15 1.32 242,692
02/02/2015 1.16 1.19 1.14 1.17 51,889
01/30/2015 1.14 1.17 1.08 1.14 79,317
01/29/2015 1.19 1.19 1.1002 1.18 29,145
01/28/2015 1.23 1.27 1.13 1.158 36,630
01/27/2015 1.11 1.25 1.11 1.25 40,920
01/26/2015 1.11 1.17 1.08 1.13 37,229
01/23/2015 1.13 1.15 1.1 1.15 32,255
01/22/2015 1.08 1.11 1.07 1.1 31,118
01/21/2015 1.11 1.13 1.0601 1.08 28,779
01/20/2015 1.16 1.16 1.06 1.0632 53,575
01/16/2015 1.16 1.2 1.113 1.15 63,990
01/15/2015 1.12 1.18 1.12 1.14 62,371
01/14/2015 1.11 1.14 1.1 1.13 45,437
01/13/2015 1.13 1.16 1.12 1.13 46,041
01/12/2015 1.23 1.23 1.1 1.105 175,909
01/09/2015 1.2801 1.2801 1.22 1.24 52,834
01/08/2015 1.31 1.32 1.25 1.28 29,756
01/07/2015 1.36 1.37 1.3 1.3265 25,640
01/06/2015 1.34 1.37 1.23 1.34 86,602
01/05/2015 1.42 1.44 1.32 1.36 75,041
01/02/2015 1.23 1.45 1.2249 1.42 124,374
12/31/2014 1.24 1.24 1.19 1.22 110,593
12/30/2014 1.23 1.26 1.22 1.26 54,721
12/29/2014 1.3 1.3 1.23 1.26 108,187
12/26/2014 1.25 1.35 1.25 1.29 74,903
12/24/2014 1.33 1.43 1.2673 1.3 16,827
12/23/2014 1.37 1.44 1.34 1.35 73,302
12/22/2014 1.42 1.42 1.38 1.38 27,798
12/19/2014 1.38 1.48 1.35 1.45 71,814
12/18/2014 1.36 1.46 1.36 1.38 92,826
12/17/2014 1.24 1.38 1.2 1.37 98,856
12/16/2014 1.2 1.23 1.2 1.2116 36,096
12/15/2014 1.3 1.3 1.2 1.22 55,820
12/12/2014 1.25 1.3 1.25 1.28 37,750
12/11/2014 1.3 1.35 1.25 1.25 47,498
12/10/2014 1.35 1.41 1.3 1.32 80,180
12/09/2014 1.31 1.39 1.25 1.35 90,685
12/08/2014 1.46 1.5099 1.35 1.37 137,472
12/05/2014 1.51 1.55 1.47 1.47 54,994
12/04/2014 1.58 1.58 1.49 1.52 42,864
12/03/2014 1.51 1.59 1.5 1.56 55,331
12/02/2014 1.47 1.56 1.47 1.48 65,561
12/01/2014 1.58 1.63 1.45 1.47 117,726
11/28/2014 1.72 1.75 1.6 1.6168 38,684
11/26/2014 1.736 1.77 1.68 1.74 63,428
11/25/2014 1.84 1.84 1.71 1.73 176,208
11/24/2014 1.91 1.93 1.8 1.85 96,863
11/21/2014 1.93 1.95 1.89 1.92 86,759
11/20/2014 1.93 1.9724 1.89 1.9 36,235
11/19/2014 1.92 2.0095 1.92 1.95 17,600
11/18/2014 1.98 2.05 1.93 1.95 82,121
11/17/2014 2 2.07 1.92 1.97 42,973
11/14/2014 1.95 2.01 1.92 1.98 45,089
11/13/2014 2.12 2.1799 1.87 1.94 241,515
11/12/2014 2.14 2.1999 2.1 2.14 32,560
11/11/2014 2.21 2.21 2.13 2.15 58,744
11/10/2014 2.16 2.25 2.1442 2.23 44,489
11/07/2014 2.17 2.21 2.12 2.19 43,041
11/06/2014 2.112 2.23 2.11 2.15 70,422
11/05/2014 2.17 2.18 2.1 2.1 54,722
11/04/2014 2.21 2.23 2.115 2.16 112,507
11/03/2014 2.23 2.34 2.2126 2.24 102,459
10/31/2014 2.34 2.34 2.22 2.25 102,022
10/30/2014 2.23 2.28 2.22 2.24 62,364
10/29/2014 2.25 2.34 2.24 2.25 90,605
10/28/2014 2.169 2.3 2.13 2.23 95,871
10/27/2014 2.15 2.18 2.06 2.12 58,975
10/24/2014 2.2 2.27 2.15 2.15 37,644
10/23/2014 2.15 2.22 2.1065 2.22 46,876
10/22/2014 2.21 2.31 2.0401 2.07 63,768
10/21/2014 2.24 2.33 2.16 2.23 100,467
10/20/2014 2.2 2.2499 2.12 2.2 65,384
10/17/2014 2.2899 2.341 2.2 2.2032 128,410
10/16/2014 1.99 2.16 1.99 2.16 140,105
10/15/2014 1.94 2.05 1.93 1.97 179,582
10/14/2014 2.01 2.14 1.94 2.05 126,627
10/13/2014 2.11 2.3 1.99 2 106,279
10/10/2014 2.22 2.29 2.08 2.13 136,976
10/09/2014 2.4 2.5695 2.21 2.23 98,772
10/08/2014 2.51 2.58 2.14 2.42 412,941
10/07/2014 2.56 2.7 2.51 2.52 114,073
10/06/2014 2.79 2.84 2.56 2.6 142,772
10/03/2014 2.76 2.9 2.72 2.75 69,546
10/02/2014 2.8 2.82 2.62 2.75 160,012
10/01/2014 2.82 2.87 2.75 2.83 199,094
09/30/2014 2.9601 3.0162 2.8 2.86 254,939
09/29/2014 2.98 3.09 2.92 2.95 93,313
09/26/2014 3 3.009 2.9 3 82,551
09/25/2014 3.03 3.0699 2.95 2.96 103,229
09/24/2014 3.1 3.22 3.02 3.07 171,869
09/23/2014 3 3.24 3 3.1 110,220
09/22/2014 3.17 3.2 3.05 3.05 151,935
09/19/2014 3.31 3.35 3.17 3.19 144,009
09/18/2014 3.38 3.56 3.3 3.31 230,718
09/17/2014 3.3 3.5 3.29 3.38 239,460
09/16/2014 3.24 3.31 3.1799 3.26 168,837
09/15/2014 3.71 3.73 3.25 3.3 481,031
09/12/2014 3.45 3.9 3.4 3.65 668,065
09/11/2014 3.58 3.627 3.36 3.49 276,425
09/10/2014 3.43 3.65 3.28 3.59 463,527
09/09/2014 3.58 3.7302 3.31 3.47 806,062
09/08/2014 3.19 3.7 3.18 3.5 1,694,662
09/05/2014 2.99 3.19 2.96 3.15 444,680
09/04/2014 2.95 3.09 2.95 2.98 119,318
09/03/2014 3.02 3.13 2.9101 2.97 131,872
09/02/2014 3 3 2.97 3 50,678
08/29/2014 2.94 2.99 2.85 2.97 101,777
08/28/2014 2.9 2.96 2.87 2.905 76,125
08/27/2014 2.96 3.02 2.88 2.9 151,730
08/26/2014 3.08 3.08 2.92 2.98 70,429
08/25/2014 2.9401 3.09 2.9401 3.05 77,667
08/22/2014 3.02 3.0799 2.91 2.98 120,844
08/21/2014 3.1 3.1625 3.02 3.05 111,833
08/20/2014 3.19 3.19 3.06 3.13 99,928
08/19/2014 3.05 3.23 3.05 3.2 371,622
08/18/2014 2.8909 3.07 2.8909 3.01 149,389
08/15/2014 2.91 2.95 2.88 2.93 75,419
08/14/2014 3 3 2.86 2.95 225,946
08/13/2014 3.08 3.08 2.98 3.01 86,118
08/12/2014 3.1 3.2 2.99 3.04 206,427
08/11/2014 2.97 3.1 2.9565 3.09 126,646
08/08/2014 2.97 3.03 2.91 2.97 73,732
08/07/2014 3.1 3.15 2.96 2.98 85,325
08/06/2014 3 3.06 2.91 3.05 53,937
08/05/2014 2.88 3.13 2.86 3 149,074
08/04/2014 2.85 3 2.85 2.91 68,468
08/01/2014 2.97 3.0193 2.78 2.85 160,392
07/31/2014 3.18 3.18 2.91 2.99 123,467
07/30/2014 3.15 3.18 2.9514 3.15 104,849
07/29/2014 3.01 3.18 2.95 3.12 125,988
07/28/2014 3.02 3.05 2.95 3.01 53,050
07/25/2014 3.05 3.05 2.96 3.02 60,619
07/24/2014 3.11 3.11 3.02 3.06 58,634
07/23/2014 3.2 3.2456 3.09 3.11 80,815
07/22/2014 3.1 3.3 3.1 3.17 185,655
07/21/2014 2.95 3.1 2.9 3.09 99,857
07/18/2014 2.9 3.02 2.9 2.98 53,386
07/17/2014 3.01 3.12 2.91 2.95 165,233
07/16/2014 3.25 3.2516 3.038 3.1 99,853
07/15/2014 3.29 3.36 3.15 3.18 179,986
07/14/2014 2.9 3.24 2.9 3.22 338,882
07/11/2014 2.83 2.9 2.82 2.89 42,743
07/10/2014 2.88 2.9 2.8 2.86 150,148
07/09/2014 2.93 2.992 2.89 2.95 51,711
07/08/2014 2.96 2.97 2.85 2.9 193,230
07/07/2014 3.14 3.21 2.95 3 248,710
*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?