Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.31 -0.09 (-0.46%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.44 45.82 43.44 45.17 1,135,839 +1.67(+3.84%)
Aug 30, 2022 45.17 46.78 42.59 43.50 1,462,636 -1.13(-2.53%)
Aug 29, 2022 43.61 46.14 43.55 44.63 1,128,181 +0.08(+0.18%)
Aug 26, 2022 45.10 46.59 44.44 44.55 1,316,255 -0.22(-0.49%)
Aug 25, 2022 45.53 45.99 43.80 44.77 1,027,932 -0.17(-0.38%)
Aug 24, 2022 44.04 46.35 44.00 44.94 1,557,594 +0.90(+2.04%)
Aug 23, 2022 44.38 45.35 43.58 44.04 1,427,628 -0.12(-0.27%)
Aug 22, 2022 40.30 44.65 39.56 44.16 2,741,769 +2.15(+5.12%)
Aug 19, 2022 44.20 44.67 41.30 42.01 2,330,874 -3.18(-7.04%)
Aug 18, 2022 42.02 47.69 41.69 45.19 10,091,074 +5.96(+15.19%)
Aug 17, 2022 39.39 39.84 38.42 39.23 1,230,245 -0.70(-1.75%)
Aug 16, 2022 40.98 41.21 39.81 39.93 852,077 -1.47(-3.55%)
Aug 15, 2022 41.70 42.10 40.51 41.40 1,075,212 -0.50(-1.19%)
Aug 12, 2022 40.99 42.16 40.16 41.90 774,036 +0.95(+2.32%)
Aug 11, 2022 42.30 42.49 40.89 40.95 1,094,491 -0.97(-2.31%)
Aug 10, 2022 40.37 42.04 39.80 41.92 1,308,526 +2.07(+5.19%)
Aug 09, 2022 38.25 40.18 38.00 39.85 787,082 +0.73(+1.87%)
Aug 08, 2022 39.63 40.70 38.77 39.12 1,040,504 +0.45(+1.15%)
Aug 05, 2022 37.53 39.71 37.33 38.67 1,871,065 +1.35(+3.63%)
Aug 04, 2022 36.40 37.85 35.63 37.32 823,294 +1.05(+2.89%)
Aug 03, 2022 36.62 36.89 35.36 36.27 978,785 -0.35(-0.96%)
Aug 02, 2022 35.67 37.92 35.31 36.62 1,235,737 +0.81(+2.26%)
Aug 01, 2022 36.69 36.69 35.67 35.81 988,018 -1.08(-2.93%)
Jul 29, 2022 35.47 37.35 35.37 36.89 1,149,398 +0.89(+2.47%)
Jul 28, 2022 35.93 38.18 35.03 36.00 2,548,627 +1.94(+5.70%)
Jul 27, 2022 33.39 34.25 32.83 34.06 747,534 +1.81(+5.61%)
Jul 26, 2022 33.28 33.44 32.21 32.25 461,577 -1.30(-3.87%)
Jul 25, 2022 32.22 33.57 31.53 33.55 830,274 +1.35(+4.19%)
Jul 22, 2022 31.64 32.57 31.27 32.20 979,320 +0.72(+2.29%)
Jul 21, 2022 31.91 32.18 31.27 31.48 711,641 -0.46(-1.44%)
Jul 20, 2022 30.90 32.15 30.59 31.94 612,357 +1.18(+3.84%)
Jul 19, 2022 30.42 30.81 29.67 30.76 549,528 +0.60(+1.99%)
Jul 18, 2022 29.92 31.30 29.72 30.16 815,285 +1.01(+3.46%)
Jul 15, 2022 28.50 29.16 26.86 29.15 1,588,251 -0.26(-0.88%)
Jul 14, 2022 29.05 29.73 28.12 29.41 589,639 +0.10(+0.34%)
Jul 13, 2022 28.85 29.93 28.39 29.31 423,698 +0.01(+0.03%)
Jul 12, 2022 29.57 29.80 28.40 29.30 957,212 -0.28(-0.95%)
Jul 11, 2022 32.61 32.68 29.39 29.58 1,131,734 -3.40(-10.31%)
Jul 08, 2022 31.79 33.81 31.34 32.98 1,047,956 +0.85(+2.65%)
Jul 07, 2022 29.96 32.34 29.87 32.13 998,811 +2.85(+9.73%)
Jul 06, 2022 30.30 30.79 28.91 29.28 677,917 -0.89(-2.95%)
Jul 05, 2022 30.44 30.62 28.05 30.17 864,341 -0.95(-3.05%)
Jul 01, 2022 30.81 31.91 30.62 31.12 454,396 -0.02(-0.06%)
Jun 30, 2022 29.74 31.39 29.61 31.14 565,777 +1.05(+3.49%)
Jun 29, 2022 30.63 31.08 29.45 30.09 960,413 -1.75(-5.50%)
Jun 28, 2022 34.01 34.01 31.77 31.84 630,616 -2.11(-6.22%)
Jun 27, 2022 32.73 34.72 32.58 33.95 1,011,091 +1.57(+4.85%)
Jun 24, 2022 32.81 32.81 31.51 32.38 767,954 +0.00(+0.00%)
Jun 23, 2022 31.46 32.50 30.88 32.38 585,009 +1.12(+3.58%)
Jun 22, 2022 30.42 31.62 30.07 31.26 461,641 +0.04(+0.13%)
Jun 21, 2022 31.28 31.81 30.83 31.22 594,654 +0.59(+1.93%)
Jun 17, 2022 28.68 30.83 28.50 30.63 891,290 +2.40(+8.50%)
Jun 16, 2022 28.80 29.88 27.84 28.23 1,325,389 -1.55(-5.20%)
Jun 15, 2022 29.38 30.00 28.69 29.78 813,731 +0.41(+1.40%)
Jun 14, 2022 30.43 30.57 29.14 29.37 757,722 -0.79(-2.62%)
Jun 13, 2022 30.58 31.26 29.50 30.16 1,130,268 -2.18(-6.74%)
Jun 10, 2022 33.17 33.85 32.32 32.34 953,647 -1.68(-4.94%)
Jun 09, 2022 34.21 35.04 33.96 34.02 544,955 -0.67(-1.93%)
Jun 08, 2022 34.94 35.97 34.50 34.69 527,653 -0.40(-1.14%)
Jun 07, 2022 34.80 35.60 34.51 35.09 838,017 -0.52(-1.46%)
Jun 06, 2022 34.77 36.36 34.27 35.61 1,606,866 +2.51(+7.58%)
Jun 03, 2022 32.73 33.70 32.41 33.10 462,189 -0.33(-0.99%)
Jun 02, 2022 32.16 34.03 32.14 33.43 854,566 +1.18(+3.66%)
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.