Canadian Solar Inc (NQ: CSIQ )

16.55 +0.11 (+0.67%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.45 19.54 18.70 18.88 1,253,646 -0.55(-2.83%)
Sep 27, 2019 20.06 20.27 19.30 19.43 852,500 -0.55(-2.75%)
Sep 26, 2019 21.30 21.39 19.70 19.98 1,078,929 -1.41(-6.61%)
Sep 25, 2019 21.23 21.50 20.96 21.39 409,623 +0.13(+0.63%)
Sep 24, 2019 22.80 22.92 20.99 21.26 1,395,198 -1.41(-6.22%)
Sep 23, 2019 22.16 22.90 22.16 22.67 766,417 +0.51(+2.30%)
Sep 20, 2019 22.08 22.40 21.88 22.16 680,400 +0.09(+0.41%)
Sep 19, 2019 21.73 22.31 21.61 22.07 588,969 +0.38(+1.75%)
Sep 18, 2019 21.89 21.97 21.25 21.69 443,174 -0.22(-1.00%)
Sep 17, 2019 21.46 22.25 21.31 21.91 801,992 +0.45(+2.10%)
Sep 16, 2019 21.54 22.04 21.32 21.46 685,531 +0.15(+0.70%)
Sep 13, 2019 21.38 21.50 21.11 21.31 472,500 +0.15(+0.71%)
Sep 12, 2019 21.39 21.58 20.66 21.16 567,057 -0.04(-0.19%)
Sep 11, 2019 21.39 21.71 21.00 21.20 516,530 +0.00(+0.00%)
Sep 10, 2019 21.34 21.51 20.14 21.20 993,507 -0.21(-0.98%)
Sep 09, 2019 22.78 22.96 21.35 21.41 788,827 -1.31(-5.77%)
Sep 06, 2019 23.24 23.34 22.52 22.72 513,800 -0.34(-1.47%)
Sep 05, 2019 23.58 23.81 22.85 23.06 602,186 -0.21(-0.90%)
Sep 04, 2019 23.41 23.56 23.13 23.27 464,901 +0.10(+0.43%)
Sep 03, 2019 23.14 23.40 22.89 23.17 810,924 -0.22(-0.94%)
Aug 30, 2019 23.62 23.87 22.97 23.39 492,100 +0.10(+0.43%)
Aug 29, 2019 23.38 23.78 23.13 23.29 470,277 +0.15(+0.65%)
Aug 28, 2019 22.74 23.27 22.51 23.14 537,778 +0.58(+2.57%)
Aug 27, 2019 23.11 23.40 22.32 22.56 742,545 -0.53(-2.30%)
Aug 26, 2019 23.06 23.31 22.90 23.09 365,727 +0.35(+1.54%)
Aug 23, 2019 23.48 23.74 22.62 22.74 664,300 -1.03(-4.33%)
Aug 22, 2019 24.49 24.56 23.72 23.77 603,914 -0.73(-2.98%)
Aug 21, 2019 24.53 24.82 24.30 24.50 664,266 +0.47(+1.96%)
Aug 20, 2019 24.20 24.30 23.87 24.03 583,478 -0.33(-1.35%)
Aug 19, 2019 23.69 24.72 23.56 24.36 1,622,961 +0.97(+4.15%)
Aug 16, 2019 23.48 23.97 23.04 23.39 1,583,200 +0.31(+1.34%)
Aug 15, 2019 23.76 24.25 21.12 23.08 4,382,217 +2.48(+12.04%)
Aug 14, 2019 21.35 21.56 20.35 20.60 1,075,711 -1.26(-5.76%)
Aug 13, 2019 21.17 21.95 21.04 21.86 474,362 +0.58(+2.73%)
Aug 12, 2019 21.55 21.66 21.10 21.28 449,182 -0.58(-2.65%)
Aug 09, 2019 22.20 22.21 21.69 21.86 443,000 -0.40(-1.80%)
Aug 08, 2019 21.72 22.29 21.52 22.26 447,876 +0.52(+2.39%)
Aug 07, 2019 20.99 21.79 20.80 21.74 560,993 +0.82(+3.92%)
Aug 06, 2019 21.02 21.29 20.68 20.92 399,430 +0.40(+1.95%)
Aug 05, 2019 21.21 21.34 20.10 20.52 728,475 -1.28(-5.87%)
Aug 02, 2019 22.30 22.55 21.55 21.80 507,700 -0.43(-1.93%)
Aug 01, 2019 21.65 23.35 21.65 22.23 1,224,055 +0.91(+4.27%)
Jul 31, 2019 21.30 21.69 21.07 21.32 562,131 +0.14(+0.66%)
Jul 30, 2019 20.56 21.24 20.37 21.18 511,234 +0.46(+2.22%)
Jul 29, 2019 20.31 20.78 20.31 20.72 293,833 +0.31(+1.52%)
Jul 26, 2019 20.19 20.46 19.88 20.41 374,000 +0.22(+1.09%)
Jul 25, 2019 20.62 20.71 19.95 20.19 495,058 -0.42(-2.04%)
Jul 24, 2019 20.57 20.82 20.40 20.61 257,807 +0.01(+0.05%)
Jul 23, 2019 20.88 21.10 20.44 20.60 357,516 -0.27(-1.29%)
Jul 22, 2019 20.99 21.33 20.76 20.87 286,240 -0.07(-0.33%)
Jul 19, 2019 20.75 21.11 20.70 20.94 407,100 +0.21(+1.01%)
Jul 18, 2019 20.65 20.89 20.34 20.73 467,113 +0.13(+0.63%)
Jul 17, 2019 20.58 20.93 20.58 20.60 376,484 -0.02(-0.10%)
Jul 16, 2019 20.66 20.93 20.44 20.62 440,262 +0.00(+0.00%)
Jul 15, 2019 20.85 21.00 20.58 20.62 269,029 -0.19(-0.91%)
Jul 12, 2019 20.61 21.03 20.40 20.81 752,000 +0.41(+2.01%)
Jul 11, 2019 21.30 21.37 20.25 20.40 835,696 -0.81(-3.82%)
Jul 10, 2019 21.72 21.96 21.09 21.21 628,595 -0.44(-2.03%)
Jul 09, 2019 21.77 21.88 21.47 21.65 395,307 -0.24(-1.10%)
Jul 08, 2019 22.15 22.20 21.64 21.89 480,414 -0.43(-1.93%)
Jul 05, 2019 21.84 22.47 21.72 22.32 453,100 +0.20(+0.90%)
Jul 03, 2019 22.45 22.59 22.00 22.12 1,238,700 -0.22(-0.98%)
Jul 02, 2019 22.22 22.49 22.01 22.34 605,858 -0.47(-2.06%)
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.