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 (%)
Sep 29, 2023 25.04 25.48 24.42 24.61 868,890 -0.18(-0.73%)
Sep 28, 2023 24.89 25.48 24.31 24.79 992,405 -0.16(-0.64%)
Sep 27, 2023 25.36 25.55 24.71 24.95 743,459 -0.19(-0.76%)
Sep 26, 2023 25.00 25.78 24.87 25.14 798,455 -0.06(-0.24%)
Sep 25, 2023 25.56 25.40 25.11 25.20 888,124 -0.61(-2.36%)
Sep 22, 2023 26.19 26.51 25.71 25.81 713,011 -0.36(-1.38%)
Sep 21, 2023 26.12 26.32 25.80 26.17 626,561 -0.34(-1.28%)
Sep 20, 2023 27.05 27.14 26.42 26.51 732,584 -0.33(-1.23%)
Sep 19, 2023 26.73 27.36 26.68 26.84 723,499 +0.16(+0.60%)
Sep 18, 2023 27.34 27.34 26.61 26.68 700,658 -0.66(-2.41%)
Sep 15, 2023 27.69 27.88 27.13 27.34 839,586 -0.52(-1.87%)
Sep 14, 2023 27.64 28.18 27.27 27.86 955,020 +0.73(+2.69%)
Sep 13, 2023 27.47 27.60 26.79 27.13 742,944 -0.34(-1.24%)
Sep 12, 2023 26.33 27.57 26.07 27.47 929,185 +1.12(+4.25%)
Sep 11, 2023 26.67 27.00 26.16 26.35 660,421 +0.10(+0.38%)
Sep 08, 2023 25.92 26.31 25.72 26.25 826,452 +0.33(+1.27%)
Sep 07, 2023 26.70 26.84 25.68 25.92 1,484,693 -1.29(-4.74%)
Sep 06, 2023 27.82 27.87 26.81 27.21 1,058,444 -0.80(-2.86%)
Sep 05, 2023 28.10 28.49 27.92 28.01 908,498 -0.28(-0.99%)
Sep 01, 2023 28.35 28.50 27.91 28.29 774,228 +0.28(+1.00%)
Aug 31, 2023 28.47 28.72 27.98 28.01 779,841 -0.28(-0.99%)
Aug 30, 2023 27.71 28.45 27.70 28.29 1,614,113 +0.64(+2.31%)
Aug 29, 2023 26.42 27.82 26.40 27.65 1,636,839 +1.28(+4.85%)
Aug 28, 2023 26.37 26.92 25.96 26.37 1,115,490 +0.27(+1.03%)
Aug 25, 2023 26.15 26.82 26.07 26.10 1,371,040 +0.08(+0.31%)
Aug 24, 2023 26.75 26.88 25.51 26.02 2,398,041 -0.87(-3.24%)
Aug 23, 2023 27.05 27.71 26.80 26.89 1,849,149 +0.10(+0.37%)
Aug 22, 2023 30.11 30.67 26.66 26.79 5,197,869 -3.97(-12.91%)
Aug 21, 2023 30.76 31.21 30.20 30.76 1,968,244 +0.01(+0.03%)
Aug 18, 2023 30.77 31.41 30.55 30.75 1,165,299 -0.35(-1.13%)
Aug 17, 2023 31.82 31.94 31.04 31.10 1,123,361 -0.62(-1.95%)
Aug 16, 2023 32.00 32.32 31.61 31.72 786,021 -0.39(-1.21%)
Aug 15, 2023 32.88 33.10 32.10 32.11 783,451 -1.05(-3.17%)
Aug 14, 2023 32.75 33.24 32.09 33.16 701,484 +0.34(+1.04%)
Aug 11, 2023 33.73 33.74 32.09 32.82 1,593,645 -1.30(-3.81%)
Aug 10, 2023 34.67 34.85 34.00 34.12 827,897 -0.43(-1.24%)
Aug 09, 2023 34.25 34.76 34.24 34.55 617,010 +0.58(+1.71%)
Aug 08, 2023 33.80 34.08 33.46 33.97 510,214 -0.26(-0.76%)
Aug 07, 2023 34.56 34.75 34.03 34.23 804,116 -0.37(-1.07%)
Aug 04, 2023 34.51 34.99 34.25 34.60 936,214 +0.05(+0.14%)
Aug 03, 2023 35.18 35.50 34.48 34.55 785,776 -0.54(-1.54%)
Aug 02, 2023 35.00 35.25 34.41 35.09 1,241,159 -0.88(-2.45%)
Aug 01, 2023 36.02 36.52 35.58 35.97 1,256,887 -0.19(-0.53%)
Jul 31, 2023 36.61 37.39 36.09 36.16 1,148,043 -0.44(-1.20%)
Jul 28, 2023 36.61 36.96 36.00 36.60 896,087 +0.34(+0.94%)
Jul 27, 2023 36.99 37.13 36.00 36.26 1,122,896 -0.56(-1.52%)
Jul 26, 2023 36.49 37.70 36.44 36.82 940,834 -0.57(-1.52%)
Jul 25, 2023 37.88 38.33 37.37 37.39 626,270 -0.32(-0.85%)
Jul 24, 2023 37.90 38.80 37.59 37.71 941,737 +0.13(+0.35%)
Jul 21, 2023 37.86 37.88 37.16 37.58 744,184 -0.03(-0.08%)
Jul 20, 2023 37.34 37.80 36.97 37.61 750,128 +0.12(+0.32%)
Jul 19, 2023 37.73 38.20 37.33 37.49 756,510 +0.07(+0.19%)
Jul 18, 2023 37.84 38.18 37.03 37.42 1,236,735 -0.66(-1.73%)
Jul 17, 2023 37.05 39.00 36.84 38.08 2,221,851 +1.14(+3.09%)
Jul 14, 2023 38.08 38.37 36.70 36.94 1,572,907 -1.30(-3.40%)
Jul 13, 2023 38.78 39.07 37.96 38.24 1,363,693 -0.23(-0.60%)
Jul 12, 2023 38.09 38.88 37.48 38.47 1,289,865 +1.12(+3.00%)
Jul 11, 2023 38.50 38.68 36.91 37.35 1,586,137 -1.07(-2.79%)
Jul 10, 2023 37.00 38.68 36.68 38.42 1,057,686 +1.58(+4.29%)
Jul 07, 2023 37.25 37.94 36.82 36.84 918,480 -0.33(-0.89%)
Jul 06, 2023 38.13 38.64 36.72 37.17 1,539,802 -0.41(-1.09%)
Jul 05, 2023 38.22 38.56 37.15 37.58 1,107,563 -0.74(-1.93%)
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.