Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.67 +0.27 (+1.39%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.40 38.73 36.96 38.69 1,032,331 +1.79(+4.85%)
Jun 29, 2023 37.45 37.58 36.38 36.90 834,199 -0.44(-1.18%)
Jun 28, 2023 36.10 37.38 36.10 37.34 820,815 +0.97(+2.67%)
Jun 27, 2023 36.35 36.79 36.19 36.37 835,420 +0.06(+0.17%)
Jun 26, 2023 37.30 37.67 36.25 36.31 1,056,431 -0.63(-1.71%)
Jun 23, 2023 38.28 38.59 36.93 36.94 1,390,424 -1.90(-4.89%)
Jun 22, 2023 37.71 39.08 37.17 38.84 1,035,644 +0.78(+2.05%)
Jun 21, 2023 38.54 38.80 37.80 38.06 951,333 -0.68(-1.76%)
Jun 20, 2023 40.92 40.92 38.49 38.74 2,017,837 -2.58(-6.24%)
Jun 16, 2023 40.20 41.51 39.93 41.32 2,538,743 +1.77(+4.48%)
Jun 15, 2023 37.27 39.96 36.73 39.55 2,859,172 +2.18(+5.83%)
Jun 14, 2023 36.99 37.73 36.53 37.37 1,805,562 +0.25(+0.67%)
Jun 13, 2023 37.60 38.26 35.96 37.12 2,444,089 -0.43(-1.15%)
Jun 12, 2023 37.50 37.94 36.90 37.55 1,112,808 -0.12(-0.32%)
Jun 09, 2023 38.94 39.05 37.56 37.67 1,290,981 -0.57(-1.49%)
Jun 08, 2023 39.25 39.56 38.17 38.24 1,495,322 -1.07(-2.72%)
Jun 07, 2023 39.90 40.78 38.94 39.31 930,119 -0.57(-1.43%)
Jun 06, 2023 39.66 40.30 39.38 39.88 672,251 -0.17(-0.42%)
Jun 05, 2023 39.25 40.26 38.90 40.05 869,978 +0.50(+1.26%)
Jun 02, 2023 41.17 41.40 39.35 39.55 2,261,517 -0.93(-2.30%)
Jun 01, 2023 41.90 41.92 39.95 40.48 1,840,882 -1.32(-3.16%)
May 31, 2023 42.85 43.27 41.42 41.80 1,593,446 -1.60(-3.69%)
May 30, 2023 43.67 45.29 43.02 43.40 1,892,815 -0.16(-0.37%)
May 26, 2023 43.18 43.92 42.13 43.56 977,513 +0.76(+1.78%)
May 25, 2023 43.20 43.31 42.04 42.80 1,014,479 -0.46(-1.06%)
May 24, 2023 42.22 43.42 42.00 43.26 962,860 -0.03(-0.07%)
May 23, 2023 41.95 44.06 41.95 43.29 1,616,267 +0.97(+2.29%)
May 22, 2023 40.38 42.74 40.21 42.32 1,638,953 +2.11(+5.25%)
May 19, 2023 40.72 42.40 39.64 40.21 1,613,612 +0.03(+0.07%)
May 18, 2023 40.32 40.61 37.07 40.18 2,952,291 +1.46(+3.77%)
May 17, 2023 36.64 38.95 35.83 38.72 2,311,199 +2.59(+7.17%)
May 16, 2023 35.08 36.26 34.80 36.13 1,474,500 +0.77(+2.18%)
May 15, 2023 36.16 36.31 34.76 35.36 1,910,726 -0.65(-1.81%)
May 12, 2023 37.17 37.80 35.67 36.01 1,513,728 -0.79(-2.15%)
May 11, 2023 36.27 37.07 36.11 36.80 380,865 +0.23(+0.63%)
May 10, 2023 36.76 36.77 36.14 36.57 339,317 +0.51(+1.41%)
May 09, 2023 36.50 36.55 35.70 36.06 576,075 -1.01(-2.72%)
May 08, 2023 37.40 37.54 36.80 37.07 340,992 -0.15(-0.40%)
May 05, 2023 36.23 37.35 36.02 37.22 479,999 +1.36(+3.79%)
May 04, 2023 36.20 36.56 35.42 35.86 581,787 -0.31(-0.86%)
May 03, 2023 36.06 36.83 35.80 36.17 476,488 +0.10(+0.28%)
May 02, 2023 36.59 36.80 36.05 36.07 793,243 -0.86(-2.33%)
May 01, 2023 37.63 38.29 36.72 36.93 735,165 -0.49(-1.31%)
Apr 28, 2023 37.27 37.45 35.40 37.42 1,395,623 -0.22(-0.58%)
Apr 27, 2023 38.01 38.81 37.41 37.64 699,895 +0.05(+0.13%)
Apr 26, 2023 38.18 38.42 36.84 37.59 1,177,314 -1.52(-3.89%)
Apr 25, 2023 39.45 39.84 38.66 39.11 499,861 -0.91(-2.27%)
Apr 24, 2023 39.71 40.62 38.46 40.02 896,604 +0.19(+0.48%)
Apr 21, 2023 39.94 40.23 39.22 39.83 819,564 -0.47(-1.17%)
Apr 20, 2023 39.40 40.64 39.04 40.30 509,872 +0.42(+1.05%)
Apr 19, 2023 40.20 40.36 38.98 39.88 660,534 -1.05(-2.57%)
Apr 18, 2023 41.00 41.18 40.22 40.93 806,763 +0.18(+0.44%)
Apr 17, 2023 38.64 40.96 38.55 40.75 964,904 +2.36(+6.15%)
Apr 14, 2023 39.13 39.44 37.72 38.39 406,244 -0.63(-1.61%)
Apr 13, 2023 38.16 39.32 37.91 39.02 540,447 +1.14(+3.01%)
Apr 12, 2023 39.37 39.50 37.72 37.88 529,884 -0.97(-2.50%)
Apr 11, 2023 38.89 38.98 38.41 38.85 391,839 +0.08(+0.21%)
Apr 10, 2023 37.30 38.77 37.30 38.77 441,431 +0.87(+2.30%)
Apr 06, 2023 38.06 38.09 37.32 37.90 425,270 -0.42(-1.10%)
Apr 05, 2023 39.10 39.60 37.60 38.32 606,944 -1.13(-2.86%)
Apr 04, 2023 39.85 39.85 38.61 39.45 512,968 -0.47(-1.18%)
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.