Canadian Solar Inc (NQ: CSIQ )

34.76 USD -2.21 (-5.98%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 36.42 37.08 36.10 36.97 887,541 +0.43(+1.18%)
Sep 16, 2021 37.02 37.12 36.20 36.54 735,509 -1.06(-2.82%)
Sep 15, 2021 36.88 37.77 36.34 37.60 619,140 +0.51(+1.38%)
Sep 14, 2021 37.76 38.20 36.83 37.09 574,943 -0.64(-1.70%)
Sep 13, 2021 36.40 37.94 35.85 37.73 771,675 +1.37(+3.77%)
Sep 10, 2021 37.35 37.92 36.33 36.36 600,863 -0.54(-1.46%)
Sep 09, 2021 36.32 37.25 36.13 36.90 564,610 +0.51(+1.40%)
Sep 08, 2021 37.87 38.78 36.37 36.39 1,224,935 -0.97(-2.60%)
Sep 07, 2021 37.02 37.70 36.82 37.36 640,942 +0.24(+0.65%)
Sep 03, 2021 37.48 37.56 36.97 37.12 434,641 -0.47(-1.25%)
Sep 02, 2021 38.29 38.74 37.47 37.59 650,506 +0.18(+0.48%)
Sep 01, 2021 37.05 37.85 37.05 37.41 550,296 +0.44(+1.19%)
Aug 31, 2021 37.00 37.60 36.51 36.97 605,341 -0.40(-1.07%)
Aug 30, 2021 37.60 37.86 36.95 37.37 756,596 +0.48(+1.30%)
Aug 27, 2021 36.23 37.07 36.01 36.89 558,882 +0.66(+1.82%)
Aug 26, 2021 36.00 36.85 35.97 36.23 608,050 -0.10(-0.28%)
Aug 25, 2021 36.35 36.91 35.95 36.33 1,373,881 +0.33(+0.92%)
Aug 24, 2021 35.35 36.42 35.18 36.00 2,116,456 +1.90(+5.57%)
Aug 23, 2021 32.70 34.14 32.40 34.10 2,332,100 +1.74(+5.38%)
Aug 20, 2021 31.81 32.83 31.68 32.36 2,241,905 +0.37(+1.16%)
Aug 19, 2021 33.85 34.04 31.97 31.99 2,393,426 -2.57(-7.44%)
Aug 18, 2021 35.11 35.59 34.41 34.56 1,454,229 -0.15(-0.43%)
Aug 17, 2021 36.40 36.41 34.61 34.71 2,867,258 -2.35(-6.34%)
Aug 16, 2021 38.03 38.20 36.61 37.06 1,531,283 -1.52(-3.94%)
Aug 13, 2021 40.95 41.03 38.47 38.58 2,349,048 -3.02(-7.26%)
Aug 12, 2021 40.36 42.67 40.33 41.60 1,188,683 +0.12(+0.29%)
Aug 11, 2021 41.96 41.99 39.67 41.48 1,529,617 -0.52(-1.24%)
Aug 10, 2021 41.37 42.48 41.15 42.00 858,091 +1.15(+2.82%)
Aug 09, 2021 40.01 41.34 39.31 40.85 575,116 +0.84(+2.10%)
Aug 06, 2021 39.74 41.30 39.11 40.01 790,456 -0.05(-0.12%)
Aug 05, 2021 41.40 41.76 39.91 40.06 617,940 -1.35(-3.26%)
Aug 04, 2021 41.27 42.09 40.98 41.41 868,627 -0.19(-0.46%)
Aug 03, 2021 40.52 41.61 40.20 41.60 793,132 +1.73(+4.34%)
Aug 02, 2021 40.81 41.00 39.82 39.87 520,872 -0.38(-0.94%)
Jul 30, 2021 40.02 41.48 39.65 40.25 1,056,263 -0.46(-1.13%)
Jul 29, 2021 40.40 41.34 40.08 40.71 1,165,197 +0.69(+1.72%)
Jul 28, 2021 38.28 40.37 38.19 40.02 1,225,469 +1.71(+4.46%)
Jul 27, 2021 38.00 38.63 37.07 38.31 1,695,324 +0.25(+0.66%)
Jul 26, 2021 38.55 39.33 37.58 38.06 821,605 -0.96(-2.46%)
Jul 23, 2021 39.59 39.59 37.88 39.02 1,155,698 -0.66(-1.66%)
Jul 22, 2021 40.59 40.63 38.84 39.68 1,056,193 -0.33(-0.82%)
Jul 21, 2021 38.53 40.15 38.53 40.01 915,288 +1.81(+4.74%)
Jul 20, 2021 38.25 38.57 36.87 38.20 767,962 +0.45(+1.19%)
Jul 19, 2021 36.51 37.75 36.02 37.75 1,287,994 +0.11(+0.29%)
Jul 16, 2021 39.00 39.01 37.51 37.64 943,331 -1.03(-2.66%)
Jul 15, 2021 39.65 40.75 38.02 38.67 1,436,386 -0.94(-2.37%)
Jul 14, 2021 42.18 42.36 39.30 39.61 1,859,494 -2.43(-5.78%)
Jul 13, 2021 42.85 42.97 41.26 42.04 1,097,375 -1.05(-2.44%)
Jul 12, 2021 41.22 43.49 41.12 43.09 1,551,580 +2.28(+5.59%)
Jul 09, 2021 41.65 41.65 40.20 40.81 1,118,256 -0.49(-1.19%)
Jul 08, 2021 41.39 41.74 39.92 41.30 1,581,205 -1.75(-4.07%)
Jul 07, 2021 44.72 46.80 42.63 43.05 2,071,041 -0.69(-1.58%)
Jul 06, 2021 43.12 43.84 41.74 43.74 1,321,281 +0.66(+1.53%)
Jul 02, 2021 43.91 44.30 42.77 43.08 867,858 -0.56(-1.28%)
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.