Skip to main content

Canadian Solar Inc (NQ: CSIQ )

40.85 -0.15 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 40.51 41.59 39.95 40.85 1,437,972 -0.15(-0.37%)
Jan 26, 2023 42.25 42.60 40.64 41.00 1,043,257 -0.85(-2.03%)
Jan 25, 2023 41.75 42.36 41.21 41.85 854,690 -0.75(-1.76%)
Jan 24, 2023 42.45 42.96 41.60 42.60 778,169 -0.08(-0.19%)
Jan 23, 2023 41.96 43.13 41.82 42.68 972,152 +0.79(+1.89%)
Jan 20, 2023 41.54 42.12 40.72 41.89 1,094,234 +0.98(+2.40%)
Jan 19, 2023 40.20 41.28 39.63 40.91 1,436,002 -0.43(-1.04%)
Jan 18, 2023 42.00 42.42 40.40 41.34 1,525,442 -0.36(-0.86%)
Jan 17, 2023 43.02 43.18 41.37 41.70 1,073,488 -1.30(-3.02%)
Jan 13, 2023 42.69 44.06 42.36 43.00 1,190,689 -0.18(-0.42%)
Jan 12, 2023 43.05 43.38 41.49 43.18 1,715,641 +0.31(+0.72%)
Jan 11, 2023 41.44 43.77 41.29 42.87 2,641,593 +0.82(+1.95%)
Jan 10, 2023 38.57 42.18 38.57 42.05 2,144,385 +3.48(+9.02%)
Jan 09, 2023 36.60 39.42 36.60 38.57 2,457,164 +2.42(+6.69%)
Jan 06, 2023 32.26 36.21 32.16 36.15 2,387,640 +4.38(+13.79%)
Jan 05, 2023 31.65 31.89 30.86 31.77 608,346 -0.42(-1.30%)
Jan 04, 2023 30.60 32.38 30.27 32.19 813,389 +1.89(+6.24%)
Jan 03, 2023 31.48 31.99 30.21 30.30 718,891 -0.60(-1.94%)
Dec 30, 2022 30.02 30.91 29.95 30.90 380,388 +0.47(+1.54%)
Dec 29, 2022 29.81 30.85 29.54 30.43 903,848 +1.03(+3.50%)
Dec 28, 2022 29.90 30.08 29.03 29.40 812,583 -0.64(-2.13%)
Dec 27, 2022 31.10 31.10 29.66 30.04 831,854 -0.98(-3.16%)
Dec 23, 2022 31.92 32.04 30.73 31.02 629,177 -0.94(-2.94%)
Dec 22, 2022 33.47 33.60 31.18 31.96 729,018 -1.70(-5.05%)
Dec 21, 2022 32.45 33.71 31.47 33.66 638,846 +1.32(+4.08%)
Dec 20, 2022 32.73 33.78 32.33 32.34 633,561 -0.85(-2.56%)
Dec 19, 2022 34.34 34.50 33.01 33.19 490,933 -0.92(-2.70%)
Dec 16, 2022 34.60 35.08 33.41 34.11 799,861 -0.71(-2.04%)
Dec 15, 2022 34.67 36.25 34.67 34.82 634,230 -0.38(-1.08%)
Dec 14, 2022 34.02 35.44 33.81 35.20 780,917 +1.16(+3.41%)
Dec 13, 2022 34.58 35.12 33.72 34.04 610,068 +0.58(+1.73%)
Dec 12, 2022 33.18 33.70 33.00 33.46 530,584 +0.13(+0.39%)
Dec 09, 2022 32.98 33.86 32.92 33.33 491,269 +0.17(+0.51%)
Dec 08, 2022 34.15 34.54 32.74 33.16 749,486 -0.39(-1.16%)
Dec 07, 2022 33.10 34.46 33.10 33.55 820,903 -0.40(-1.18%)
Dec 06, 2022 36.05 36.32 33.64 33.95 872,156 -2.29(-6.32%)
Dec 05, 2022 36.80 37.36 35.89 36.24 726,010 -0.32(-0.88%)
Dec 02, 2022 33.65 37.16 33.64 36.56 1,314,108 +1.91(+5.51%)
Dec 01, 2022 36.52 36.55 34.65 34.65 683,845 -1.20(-3.35%)
Nov 30, 2022 34.09 36.00 34.09 35.85 873,707 +2.03(+6.00%)
Nov 29, 2022 34.54 35.52 33.75 33.82 704,528 -0.18(-0.53%)
Nov 28, 2022 35.34 35.58 33.36 34.00 1,330,316 -1.75(-4.90%)
Nov 25, 2022 37.00 37.34 35.71 35.75 396,466 -1.26(-3.40%)
Nov 23, 2022 36.00 37.18 35.80 37.01 1,158,896 +0.96(+2.66%)
Nov 22, 2022 37.32 37.52 33.12 36.05 2,275,166 -0.56(-1.53%)
Nov 21, 2022 35.94 37.06 35.40 36.61 1,557,865 +0.40(+1.10%)
Nov 18, 2022 36.81 37.01 35.48 36.21 888,553 -0.51(-1.39%)
Nov 17, 2022 35.27 37.09 34.79 36.72 861,163 +0.22(+0.60%)
Nov 16, 2022 36.23 37.58 36.23 36.50 574,361 -0.25(-0.68%)
Nov 15, 2022 37.17 38.33 36.26 36.75 742,686 +1.02(+2.85%)
Nov 14, 2022 36.20 36.75 35.03 35.73 760,146 -0.45(-1.24%)
Nov 11, 2022 37.10 37.44 35.93 36.18 762,236 -0.84(-2.27%)
Nov 10, 2022 36.21 37.55 34.95 37.02 1,334,109 +2.03(+5.80%)
Nov 09, 2022 34.20 36.97 34.20 34.99 1,501,765 +0.36(+1.04%)
Nov 08, 2022 33.65 35.18 33.38 34.63 1,306,860 +2.19(+6.75%)
Nov 07, 2022 34.02 34.20 32.26 32.44 643,175 -1.25(-3.71%)
Nov 04, 2022 35.12 35.34 32.74 33.69 764,045 -0.41(-1.20%)
Nov 03, 2022 32.11 34.41 32.11 34.10 814,421 +1.27(+3.87%)
Nov 02, 2022 33.41 32.80 32.83 556,849 -0.62(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.