CSUN

China Sunergy Co., Ltd. Historical Stock Prices

$1.31
*  
0.01
0.77%
Get CSUN Alerts
*Delayed - data as of Dec. 26, 2014 12:47 ET  -  Find a broker to begin trading CSUN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CSUN 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12:47  1.25  1.35  1.25  1.31 51,517
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
07/03/2014 3.281 3.284 3.18 3.18 40,261
07/02/2014 3.24 3.3594 3.23 3.27 58,223
07/01/2014 3.34 3.4334 3.25 3.28 70,319
06/30/2014 3.39 3.5001 3.31 3.34 138,942
06/27/2014 3.35 3.42 3.26 3.42 206,225
06/26/2014 3.09 3.38 3.04 3.35 326,624
06/25/2014 3.08 3.16 3.0561 3.09 87,452
06/24/2014 3.25 3.25 3.08 3.09 244,737
06/23/2014 3.17 3.2198 3.07 3.19 153,474
06/20/2014 3.14 3.2399 3.11 3.13 117,666
06/19/2014 3.21 3.3999 3.13 3.14 250,349
06/18/2014 3.18 3.2 3.05 3.13 280,087
06/17/2014 3.05 3.24 3 3.12 567,143
06/16/2014 2.93 3.15 2.9 3.01 329,151
06/13/2014 2.78 2.91 2.75 2.89 162,091
06/12/2014 2.83 2.97 2.76 2.79 304,421
06/11/2014 2.87 2.9208 2.76 2.83 115,805
06/10/2014 2.86 2.91 2.76 2.88 107,919
06/09/2014 2.92 2.92 2.76 2.81 321,663
06/06/2014 3 3.0999 2.91 2.91 155,583
06/05/2014 3.03 3.096 2.92 3.0099 120,422
06/04/2014 2.95 3.15 2.88 3.04 195,608
06/03/2014 3.22 3.23 2.95 3 193,867
06/02/2014 3.37 3.37 3.12 3.21 159,721
05/30/2014 3.47 3.5283 3.28 3.35 151,828
05/29/2014 3.51 3.65 3.4135 3.47 171,045
05/28/2014 3.41 3.65 3.25 3.47 478,735
05/27/2014 3.84 3.98 3.74 3.79 225,229
05/23/2014 3.43 3.85 3.4062 3.85 396,942
05/22/2014 3.46 3.89 3.4 3.83 494,260
05/21/2014 3.2 3.48 3.2 3.41 474,477
05/20/2014 3.03 3.051 2.87 2.97 74,381
05/19/2014 2.77 3.06 2.72 3.051 187,689
05/16/2014 2.88 2.88 2.72 2.78 127,929
05/15/2014 2.99 2.99 2.81 2.88 143,633
05/14/2014 3.2 3.23 2.95 2.99 288,547
05/13/2014 3 3.3 3 3.17 468,785
05/12/2014 2.67 2.89 2.63 2.83 267,804
05/09/2014 2.7 2.71 2.51 2.58 172,114
05/08/2014 2.73 2.8 2.62 2.67 150,436
05/07/2014 3.15 3.19 2.72 2.74 316,588
05/06/2014 3.1 3.21 3.09 3.11 152,955
05/05/2014 3.09 3.17 3.07 3.08 63,764
05/02/2014 3.17 3.29 3.09 3.14 109,558
05/01/2014 3.17 3.29 3.0601 3.13 199,042
04/30/2014 3.4 3.4 3.12 3.18 267,110
04/29/2014 3.36 3.6 3.2 3.41 163,741
04/28/2014 3.73 3.73 3.3001 3.38 225,338
04/25/2014 3.85 3.86 3.62 3.68 210,538
04/24/2014 3.95 4.09 3.83 3.86 277,778
04/23/2014 3.91 4.0699 3.83 3.92 292,405
04/22/2014 4.11 4.11 3.8 3.98 1,038,791
04/21/2014 4.17 4.22 4 4.14 96,750
04/17/2014 4.18 4.36 4.13 4.18 172,279
04/16/2014 3.95 4.25 3.92 4.17 163,010
04/15/2014 4.1 4.2599 3.72 3.87 223,768
04/14/2014 4.27 4.3 4.06 4.09 179,798
04/11/2014 4.63 4.63 4.2 4.27 499,036
04/10/2014 5.12 5.12 4.61 4.67 219,120
04/09/2014 4.87 5.19 4.8 5.1 320,130
04/08/2014 5.05 5.11 4.75 4.78 275,965
04/07/2014 5.26 5.26 4.84 5.04 240,256
04/04/2014 5.5 5.79 5.06 5.26 1,161,760
04/03/2014 5.33 5.33 4.82 5.04 348,502
04/02/2014 4.9 5.32 4.9 5.19 411,190
04/01/2014 4.35 4.88 4.35 4.85 298,173
03/31/2014 4.3 4.38 4.25 4.31 55,987
03/28/2014 4.2 4.45 4.1201 4.19 132,432
03/27/2014 4.38 4.54 4.14 4.22 174,969
03/26/2014 4.75 4.8199 4.25 4.38 302,860
03/25/2014 4.82 4.96 4.7 4.72 235,685
03/24/2014 5.15 5.2 4.7199 4.8 281,396
03/21/2014 5.36 5.3899 5.08 5.12 255,174
03/20/2014 5.36 5.54 5.32 5.32 123,513
03/19/2014 5.52 5.69 5.39 5.41 270,486
03/18/2014 5.34 5.52 5.3 5.52 236,838
03/17/2014 5.31 5.5 5.13 5.325 308,456
03/14/2014 5.08 5.24 5.05 5.22 171,737
03/13/2014 5.4 5.52 5.08 5.12 317,681
03/12/2014 5.38 5.59 5.25 5.3 354,455
03/11/2014 5.94 5.95 5.35 5.4 273,257
03/10/2014 6.05 6.07 5.78 5.78 239,833
03/07/2014 6.6 6.7 5.95 6.09 653,578
03/06/2014 5.73 6.72 5.646 6.27 1,319,849
03/05/2014 5.7 5.84 5.56 5.66 138,579
03/04/2014 5.52 5.95 5.52 5.71 245,354
03/03/2014 5.56 5.63 5.41 5.43 231,436
02/28/2014 5.76 5.98 5.7 5.72 192,568
02/27/2014 5.88 6.05 5.67 5.77 277,768
02/26/2014 5.92 6.15 5.76 5.88 228,315
02/25/2014 5.87 5.95 5.71 5.91 134,124
02/24/2014 5.69 5.99 5.5 5.89 246,243
02/21/2014 5.87 5.89 5.629 5.69 131,702
02/20/2014 5.78 5.9636 5.7501 5.84 106,649
02/19/2014 6.2 6.25 5.8 5.83 307,445
02/18/2014 5.8 6.16 5.69 6.16 506,018
02/14/2014 5.88 6.18 5.62 5.7 397,000
02/13/2014 5.41 5.83 5.311 5.83 338,859
02/12/2014 5.53 5.6399 5.4 5.52 156,000
02/11/2014 5.4 5.65 5.3404 5.49 210,722
02/10/2014 4.92 5.34 4.92 5.33 306,333
02/07/2014 4.86 4.95 4.7747 4.895 119,797
02/06/2014 4.97 5.1 4.81 4.82 148,327
02/05/2014 5.16 5.21 4.7701 4.91 262,511
02/04/2014 5.1 5.28 5.1 5.21 239,972
02/03/2014 5.4 5.5327 5 5.05 267,260
01/31/2014 5.35 5.52 5.3036 5.43 102,706
01/30/2014 5.41 5.66 5.37 5.46 220,321
01/29/2014 5.5 5.73 5.4 5.47 209,200
01/28/2014 5.42 5.75 5.42 5.61 212,263
01/27/2014 5.56 5.87 5.3 5.43 503,311
01/24/2014 5.97 5.97 5.6 5.6 346,657
01/23/2014 6.36 6.41 5.75 6.11 492,358
01/22/2014 6.6 6.76 6.4 6.65 189,899
01/21/2014 6.84 6.84 6.51 6.6 224,735
01/17/2014 6.91 7.07 6.67 6.69 337,745
01/16/2014 6.53 6.96 6.51 6.93 590,871
01/15/2014 6.49 6.74 6.39 6.42 252,376
01/14/2014 6.3 6.6 6.12 6.5 352,415
01/13/2014 6.92 7.02 6.25 6.33 508,785
01/10/2014 7.06 7.2 7 7.04 319,922
01/09/2014 7.23 7.65 7.02 7.1 622,731
01/08/2014 6.93 7.3 6.85 7.17 485,175
01/07/2014 7.07 7.35 6.92 6.93 664,246
01/06/2014 7.38 7.38 6.8212 7 422,006
01/03/2014 7.12 7.4 6.83 7.08 746,808
01/02/2014 6.04 7.09 6.01 7.09 1,090,597
12/31/2013 6.45 6.49 5.9 6.03 625,985
12/30/2013 5.2 6.34 5.2 6.32 1,040,467
12/27/2013 5.22 5.3797 5.1 5.14 157,508
12/26/2013 5.17 5.2755 5.05 5.2 225,567
12/24/2013 5.22 5.2961 5.09 5.15 110,166
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?