CSUN

China Sunergy Co., Ltd. Historical Stock Prices

$3.17
*  
0.03
0.94%
Get CSUN Alerts
*Delayed - data as of Aug. 20, 2014 10:49 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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:49  3.19  3.19  3.111  3.17 28,429
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
12/23/2013 5.36 5.4 5.18 5.22 196,296
12/20/2013 5.45 5.65 5.25 5.36 293,298
12/19/2013 5.35 5.629 5.35 5.46 258,815
12/18/2013 5.38 5.6192 5.31 5.37 268,796
12/17/2013 5.1 5.63 5 5.51 552,804
12/16/2013 5.5 5.5 5.1 5.13 333,444
12/13/2013 5.39 5.78 5.39 5.43 226,323
12/12/2013 5.56 5.68 5.35 5.53 399,462
12/11/2013 6.05 6.15 5.58 5.64 304,677
12/10/2013 6.05 6.4 5.96 6.03 515,951
12/09/2013 6.71 6.71 6.24 6.28 360,470
12/06/2013 6.8 7.17 6.61 6.74 418,682
12/05/2013 6.51 7.62 6.3511 6.87 2,694,507
12/04/2013 6.08 6.529 6.07 6.13 476,962
12/03/2013 6.15 6.2 5.95 6.08 188,820
12/02/2013 6.11 6.37 6.01 6.18 320,695
11/29/2013 6.21 6.33 6.09 6.12 138,290
11/27/2013 6.21 6.53 6.2 6.27 438,039
11/26/2013 5.81 6.59 5.67 6.3 526,974
11/25/2013 6.2 6.218 5.67 5.84 554,031
11/22/2013 6.52 6.6586 6.2 6.27 418,494
11/21/2013 6.54 6.69 6.41 6.62 487,753
11/20/2013 6.91 7.06 6.5 6.57 538,612
11/19/2013 7.38 7.5 6.75 6.92 563,942
11/18/2013 8.02 8.039 7.13 7.19 748,564
11/15/2013 8.24 8.31 7.78 7.82 438,672
11/14/2013 8.36 8.5 7.81 8.17 610,380
11/13/2013 7.86 8.38 7.6601 8.2 616,904
11/12/2013 7.9 8.42 7.55 7.84 712,831
11/11/2013 7.62 8.26 7.41 7.98 743,486
11/08/2013 7.08 7.68 6.91 7.45 892,029
11/07/2013 8.05 8.26 6.62 7.17 2,377,926
11/06/2013 9.3 10.19 9.12 9.49 1,515,856
11/05/2013 8.47 9.5 8.3 9.1 1,633,331
11/04/2013 7.89 8.38 7.69 8.22 1,240,270
11/01/2013 7.69 8.04 7.4 7.56 1,108,055
10/31/2013 7.27 7.5 7.15 7.38 398,901
10/30/2013 7.85 7.89 7.23 7.32 549,962
10/29/2013 7.15 7.75 7.12 7.6 691,481
10/28/2013 7.44 7.72 6.63 7.14 926,859
10/25/2013 7.84 8.25 7.02 7.48 1,381,531
10/24/2013 7.56 8.85 7.3 7.82 3,144,206
10/23/2013 8 8.16 7.33 7.39 2,015,455
10/22/2013 6.53 8.27 5.82 8.09 5,411,706
10/21/2013 6.23 6.91 6.22 6.5 1,627,098
10/18/2013 6.18 6.2 5.85 6.15 805,579
10/17/2013 5.68 6.47 5.68 6 3,340,930
10/16/2013 5.68 5.91 5.6 5.65 856,206
10/15/2013 5.52 6.09 5.46 5.63 979,834
10/14/2013 5.39 5.62 5.15 5.51 437,479
10/11/2013 5.57 5.8798 5.3 5.51 839,239
10/10/2013 5.57 5.7099 5.42 5.53 764,129
10/09/2013 5.47 5.74 4.96 5.26 1,067,139
10/08/2013 5.96 6.48 5.27 5.48 2,574,307
10/07/2013 4.94 6.04 4.87 5.98 2,645,282
10/04/2013 5.25 5.49 4.92 4.96 724,879
10/03/2013 5.26 5.6 5.15 5.27 1,157,380
10/02/2013 5.56 5.8 5.14 5.23 1,471,286
10/01/2013 6.26 6.7 5.57 5.81 6,131,756
09/30/2013 4.14 6.95 4.01 6.01 7,914,619
09/27/2013 3.19 4.31 3.19 4.21 1,061,253
09/26/2013 3.21 3.33 3.21 3.26 210,427
09/25/2013 3.31 3.44 3.2 3.21 239,540
09/24/2013 3.11 3.4 3 3.27 289,466
09/23/2013 3.18 3.2375 3.03 3.05 129,646
09/20/2013 3.35 3.45 3.03 3.21 434,522
09/19/2013 2.8 3.37 2.8 3.3 616,405
09/18/2013 2.81 2.81 2.71 2.78 29,696
09/17/2013 2.88 2.88 2.67 2.77 90,278
09/16/2013 2.87 2.88 2.68 2.86 174,151
09/13/2013 2.85 2.85 2.75 2.8 58,825
09/12/2013 2.93 2.93 2.76 2.79 52,607
09/11/2013 2.98 2.99 2.81 2.88 106,245
09/10/2013 3.04 3.05 2.88 2.96 104,393
09/09/2013 3.05 3.07 2.8 2.98 345,110
09/06/2013 2.97 3.051 2.82 2.94 230,575
09/05/2013 3.14 3.24 2.95 2.95 572,990
09/04/2013 2.87 3.21 2.67 3.11 781,307
09/03/2013 2.56 2.95 2.541 2.85 219,750
08/30/2013 2.54 2.63 2.46 2.53 198,999
08/29/2013 2.47 2.6 2.4 2.51 28,881
08/28/2013 2.5 2.65 2.46 2.48 21,964
08/27/2013 2.59 2.62 2.43 2.55 143,031
08/26/2013 2.58 2.66 2.55 2.65 115,358
08/23/2013 2.58 2.65 2.53 2.58 116,168
08/22/2013 2.56 2.6589 2.52 2.59 39,914
08/21/2013 2.4 2.65 2.4 2.51 85,297
08/20/2013 2.33 2.439 2.33 2.39 19,124
08/19/2013 2.53 2.53 2.31 2.33 96,566
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?