Canadian Solar Inc (NQ: CSIQ )

42.90 USD +2.28 (+5.61%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 40.99 43.41 40.43 42.90 4,509,500 +2.28(+5.61%)
Nov 24, 2020 40.48 41.34 38.62 40.62 2,402,357 +0.79(+1.98%)
Nov 23, 2020 39.07 39.86 37.87 39.83 2,725,969 +1.40(+3.64%)
Nov 20, 2020 37.46 38.95 36.11 38.43 3,158,700 +1.27(+3.42%)
Nov 19, 2020 38.72 39.10 35.40 37.16 6,730,998 -1.56(-4.03%)
Nov 18, 2020 39.97 40.32 38.18 38.72 2,017,217 -0.97(-2.44%)
Nov 17, 2020 38.58 39.75 37.65 39.69 1,427,487 +0.96(+2.48%)
Nov 16, 2020 38.70 39.98 38.27 38.73 1,806,566 -0.10(-0.26%)
Nov 13, 2020 40.27 40.40 38.29 38.83 1,336,500 -0.59(-1.50%)
Nov 12, 2020 40.90 42.24 39.09 39.42 1,631,505 -1.09(-2.69%)
Nov 11, 2020 39.60 41.30 39.53 40.51 1,996,341 +1.58(+4.06%)
Nov 10, 2020 39.93 41.18 37.65 38.93 1,996,444 -0.39(-0.99%)
Nov 09, 2020 42.50 43.11 39.22 39.32 2,803,619 -0.53(-1.33%)
Nov 06, 2020 40.29 41.76 39.04 39.85 2,825,000 -0.12(-0.30%)
Nov 05, 2020 37.80 41.26 37.50 39.97 4,128,103 +4.27(+11.96%)
Nov 04, 2020 35.99 36.95 33.03 35.70 3,328,305 -1.03(-2.80%)
Nov 03, 2020 37.20 38.15 36.47 36.73 1,943,714 -0.23(-0.62%)
Nov 02, 2020 37.05 37.51 36.05 36.96 1,476,922 +0.61(+1.68%)
Oct 30, 2020 37.19 37.36 34.93 36.35 2,124,900 -1.33(-3.53%)
Oct 29, 2020 38.80 39.12 37.30 37.68 2,027,141 -0.31(-0.82%)
Oct 28, 2020 37.91 38.70 37.30 37.99 1,819,533 -0.02(-0.05%)
Oct 27, 2020 38.94 40.17 37.85 38.01 1,718,305 -0.73(-1.88%)
Oct 26, 2020 39.20 40.71 37.76 38.74 2,330,501 -1.63(-4.04%)
Oct 23, 2020 41.30 42.38 38.91 40.37 2,662,200 +0.47(+1.18%)
Oct 22, 2020 39.60 40.26 37.52 39.90 3,119,261 +0.39(+0.99%)
Oct 21, 2020 44.55 44.80 39.27 39.51 6,100,063 -4.61(-10.45%)
Oct 20, 2020 39.75 44.86 39.08 44.12 7,402,983 +4.66(+11.81%)
Oct 19, 2020 38.48 40.53 37.50 39.46 2,499,719 +1.49(+3.92%)
Oct 16, 2020 39.70 39.98 37.73 37.97 2,367,200 -0.94(-2.42%)
Oct 15, 2020 38.00 39.52 37.25 38.91 1,771,090 -0.79(-1.99%)
Oct 14, 2020 39.30 40.37 39.08 39.70 1,674,830 +0.46(+1.17%)
Oct 13, 2020 37.28 40.09 37.25 39.24 2,462,676 +1.39(+3.67%)
Oct 12, 2020 40.99 41.10 37.06 37.85 4,944,384 -3.77(-9.06%)
Oct 09, 2020 39.52 42.05 39.29 41.62 2,592,400 +2.13(+5.39%)
Oct 08, 2020 41.63 42.00 38.53 39.49 4,342,813 -1.29(-3.16%)
Oct 07, 2020 40.00 42.74 39.70 40.78 3,927,261 +1.86(+4.78%)
Oct 06, 2020 38.56 39.99 37.63 38.92 3,228,912 +0.67(+1.75%)
Oct 05, 2020 36.50 38.41 36.49 38.25 2,060,388 +2.35(+6.55%)
Oct 02, 2020 35.10 36.99 35.00 35.90 1,913,600 -0.45(-1.24%)
Oct 01, 2020 35.59 36.73 34.66 36.35 1,877,419 +1.25(+3.56%)
Sep 30, 2020 34.42 36.23 34.09 35.10 3,336,270 +1.06(+3.11%)
Sep 29, 2020 33.78 34.40 32.93 34.04 2,024,504 +0.02(+0.06%)
Sep 28, 2020 33.15 34.21 32.54 34.02 2,806,134 +1.84(+5.72%)
Sep 25, 2020 29.89 32.37 29.77 32.18 2,775,100 +2.28(+7.63%)
Sep 24, 2020 29.64 30.37 28.70 29.90 1,909,747 -0.37(-1.22%)
Sep 23, 2020 30.19 31.63 30.01 30.27 2,000,104 +0.62(+2.09%)
Sep 22, 2020 29.87 29.87 28.78 29.65 968,742 +0.22(+0.75%)
Sep 21, 2020 28.33 29.52 28.33 29.43 1,327,132 +0.15(+0.51%)
Sep 18, 2020 29.71 30.16 29.23 29.28 2,035,600 -0.24(-0.81%)
Sep 17, 2020 29.80 30.20 29.25 29.52 1,382,277 -0.96(-3.15%)
Sep 16, 2020 31.47 31.90 30.29 30.48 1,639,080 -0.79(-2.53%)
Sep 15, 2020 30.53 32.23 30.53 31.27 3,125,028 +1.13(+3.75%)
Sep 14, 2020 28.97 30.21 28.08 30.14 2,261,438 +1.72(+6.05%)
Sep 11, 2020 27.99 29.21 27.98 28.42 4,871,000 +0.75(+2.71%)
Sep 10, 2020 28.73 29.51 26.80 27.67 8,253,251 -3.30(-10.66%)
Sep 09, 2020 30.60 31.30 30.40 30.97 1,326,762 +1.11(+3.72%)
Sep 08, 2020 29.00 31.14 28.66 29.86 1,439,691 -0.44(-1.45%)
Sep 04, 2020 30.22 31.18 28.35 30.30 1,985,100 -0.53(-1.72%)
Sep 03, 2020 32.45 33.00 30.35 30.83 2,435,191 -2.66(-7.94%)
Sep 02, 2020 34.40 34.87 32.22 33.49 1,770,158 -0.26(-0.77%)
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.