Canadian Solar Inc (NQ: CSIQ )

37.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 36.31 37.35 36.23 37.02 587,195 +0.31(+0.84%)
Oct 15, 2021 36.77 37.18 36.05 36.71 993,291 +0.43(+1.19%)
Oct 14, 2021 37.39 37.62 36.06 36.28 920,962 -0.54(-1.47%)
Oct 13, 2021 36.80 37.25 36.10 36.82 1,265,837 +0.45(+1.24%)
Oct 12, 2021 34.41 36.44 34.32 36.37 1,352,138 +2.15(+6.28%)
Oct 11, 2021 33.14 35.05 33.14 34.22 991,467 +1.19(+3.60%)
Oct 08, 2021 32.43 33.06 31.78 33.03 967,746 +0.96(+2.99%)
Oct 07, 2021 32.10 32.86 32.02 32.07 734,949 +0.28(+0.88%)
Oct 06, 2021 31.66 32.52 31.40 31.79 878,141 -0.29(-0.90%)
Oct 05, 2021 32.09 32.72 31.80 32.08 1,058,129 +0.20(+0.63%)
Oct 04, 2021 33.80 33.89 31.85 31.88 1,709,542 -2.54(-7.38%)
Oct 01, 2021 35.09 35.56 34.07 34.42 828,436 -0.17(-0.49%)
Sep 30, 2021 33.83 35.33 33.60 34.59 1,145,477 +1.20(+3.58%)
Sep 29, 2021 33.91 33.92 32.88 33.40 1,080,363 -0.22(-0.64%)
Sep 28, 2021 33.94 34.30 33.25 33.61 703,921 -1.06(-3.06%)
Sep 27, 2021 33.61 35.17 33.05 34.67 832,423 +0.95(+2.82%)
Sep 24, 2021 34.26 34.30 33.40 33.72 950,472 -0.61(-1.78%)
Sep 23, 2021 35.53 35.75 34.29 34.33 1,224,867 -1.01(-2.86%)
Sep 22, 2021 35.23 35.96 35.08 35.34 714,761 +0.45(+1.29%)
Sep 21, 2021 34.61 35.36 34.23 34.89 701,201 +0.58(+1.69%)
Sep 20, 2021 35.66 35.79 33.95 34.31 1,182,030 -2.66(-7.20%)
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%)
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.