Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.76 +0.36 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 15.68 15.85 15.37 15.41 570,329 -0.20(-1.28%)
Jan 30, 2018 15.84 15.98 15.58 15.61 594,702 -0.42(-2.62%)
Jan 29, 2018 16.00 16.17 15.89 16.03 483,404 -0.02(-0.12%)
Jan 26, 2018 16.08 16.20 15.83 16.05 481,742 +0.11(+0.69%)
Jan 25, 2018 15.62 16.11 15.55 15.94 1,088,803 +0.40(+2.57%)
Jan 24, 2018 15.57 15.70 15.21 15.54 763,878 -0.10(-0.64%)
Jan 23, 2018 15.89 16.10 15.40 15.64 1,296,827 -0.13(-0.82%)
Jan 22, 2018 15.87 16.20 15.64 15.77 614,381 -0.03(-0.19%)
Jan 19, 2018 15.96 15.96 15.70 15.80 669,806 -0.06(-0.38%)
Jan 18, 2018 16.25 16.32 15.85 15.86 1,003,709 -0.46(-2.82%)
Jan 17, 2018 16.50 16.54 16.20 16.32 682,664 -0.07(-0.43%)
Jan 16, 2018 16.57 16.70 16.22 16.39 1,253,567 -0.16(-0.97%)
Jan 12, 2018 16.55 16.55 16.55 0 -0.75(-4.34%)
Jan 11, 2018 16.99 17.46 16.82 17.30 934,011 +0.37(+2.19%)
Jan 10, 2018 16.80 16.95 16.73 16.93 576,459 -0.02(-0.12%)
Jan 09, 2018 17.08 17.09 16.72 16.95 722,845 -0.15(-0.88%)
Jan 08, 2018 17.03 17.20 16.85 17.10 727,053 +0.09(+0.53%)
Jan 05, 2018 17.00 17.19 16.90 17.01 768,883 -0.05(-0.29%)
Jan 04, 2018 17.13 17.15 16.78 17.06 799,063 -0.01(-0.06%)
Jan 03, 2018 17.18 17.20 16.83 17.07 987,611 -0.07(-0.41%)
Jan 02, 2018 16.98 17.16 16.88 17.14 736,138 +0.28(+1.66%)
Dec 29, 2017 16.86 16.86 16.86 0 -0.04(-0.24%)
Dec 28, 2017 17.19 17.19 16.85 16.90 550,429 -0.25(-1.46%)
Dec 27, 2017 16.85 17.19 16.75 17.15 572,173 +0.27(+1.60%)
Dec 26, 2017 16.96 17.00 16.67 16.88 515,869 -0.22(-1.29%)
Dec 22, 2017 17.15 17.16 16.92 17.10 482,531 -0.09(-0.52%)
Dec 21, 2017 17.25 17.38 17.14 17.19 548,790 +0.04(+0.23%)
Dec 20, 2017 17.46 17.58 17.05 17.15 647,117 -0.26(-1.49%)
Dec 19, 2017 17.55 17.60 17.28 17.41 609,092 -0.14(-0.80%)
Dec 18, 2017 17.34 17.60 17.27 17.55 850,571 +0.19(+1.09%)
Dec 15, 2017 17.45 17.75 17.33 17.36 1,087,225 -0.33(-1.87%)
Dec 14, 2017 17.47 17.71 17.47 17.69 727,296 +0.09(+0.51%)
Dec 13, 2017 17.84 17.95 17.49 17.60 806,475 -0.21(-1.18%)
Dec 12, 2017 17.40 17.95 17.39 17.81 1,429,615 +0.02(+0.11%)
Dec 11, 2017 18.12 18.40 17.65 17.79 4,828,568 +0.54(+3.13%)
Dec 08, 2017 17.31 17.50 17.22 17.25 946,409 +0.13(+0.76%)
Dec 07, 2017 16.60 17.21 16.53 17.12 1,431,469 +0.56(+3.38%)
Dec 06, 2017 16.31 16.74 16.14 16.56 951,519 +0.06(+0.36%)
Dec 05, 2017 16.15 16.70 16.15 16.50 1,279,480 +0.38(+2.36%)
Dec 04, 2017 18.10 18.10 16.04 16.12 3,081,012 -1.85(-10.29%)
Dec 01, 2017 17.90 18.28 17.82 17.97 959,553 +0.00(+0.00%)
Nov 30, 2017 17.82 18.02 17.40 17.97 944,458 +0.24(+1.35%)
Nov 29, 2017 18.38 18.52 17.63 17.73 1,044,728 -0.64(-3.48%)
Nov 28, 2017 18.25 18.49 18.18 18.37 756,594 +0.16(+0.88%)
Nov 27, 2017 18.07 18.25 18.00 18.21 660,123 +0.14(+0.77%)
Nov 24, 2017 18.16 18.30 18.02 18.07 363,471 -0.08(-0.44%)
Nov 22, 2017 18.15 18.27 17.86 18.15 1,049,253 +0.06(+0.33%)
Nov 21, 2017 18.13 18.30 17.91 18.09 727,900 -0.04(-0.22%)
Nov 20, 2017 17.73 18.15 17.71 18.13 1,011,973 +0.34(+1.91%)
Nov 17, 2017 17.84 17.90 17.55 17.79 1,115,758 +0.24(+1.37%)
Nov 16, 2017 17.42 17.79 17.27 17.55 687,045 +0.09(+0.52%)
Nov 15, 2017 17.58 17.65 17.24 17.46 1,044,772 +0.01(+0.06%)
Nov 14, 2017 17.47 17.75 16.99 17.45 973,303 -0.28(-1.58%)
Nov 13, 2017 17.73 18.10 17.40 17.73 1,206,061 -0.05(-0.31%)
Nov 10, 2017 17.38 18.14 17.27 17.79 3,177,782 +0.95(+5.61%)
Nov 09, 2017 18.00 18.08 16.70 16.84 3,945,093 -2.03(-10.76%)
Nov 08, 2017 18.84 18.95 18.64 18.87 1,262,980 +0.11(+0.59%)
Nov 07, 2017 18.77 18.93 18.47 18.76 1,200,776 +0.00(+0.00%)
Nov 06, 2017 18.79 19.09 18.64 18.76 1,247,838 -0.03(-0.16%)
Nov 03, 2017 18.66 18.89 18.31 18.79 990,914 +0.30(+1.62%)
Nov 02, 2017 17.85 18.68 17.85 18.49 1,489,642 +0.74(+4.17%)
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.