Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.76 +0.36 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.45 20.23 19.32 20.17 1,612,417 +0.79(+4.08%)
Jan 28, 2016 20.39 20.73 19.17 19.38 1,988,211 -0.49(-2.47%)
Jan 27, 2016 20.10 20.72 19.64 19.87 2,496,963 -0.29(-1.44%)
Jan 26, 2016 19.56 20.31 19.21 20.16 1,924,869 +0.77(+3.97%)
Jan 25, 2016 19.67 20.37 19.37 19.39 1,874,534 -0.57(-2.86%)
Jan 22, 2016 20.16 20.75 19.52 19.96 3,036,549 +0.93(+4.89%)
Jan 21, 2016 18.04 19.70 18.04 19.03 2,690,858 +0.92(+5.08%)
Jan 20, 2016 17.79 18.45 16.81 18.11 3,650,709 -0.63(-3.36%)
Jan 19, 2016 19.80 20.20 18.59 18.74 3,583,758 -0.05(-0.27%)
Jan 15, 2016 18.97 18.79 18.79 18.79 3,185,200 -1.49(-7.35%)
Jan 14, 2016 20.47 20.59 18.84 20.28 3,295,461 -0.35(-1.70%)
Jan 13, 2016 22.12 22.58 20.32 20.63 2,745,981 -1.09(-5.02%)
Jan 12, 2016 22.65 23.10 21.06 21.72 3,295,658 -0.64(-2.86%)
Jan 11, 2016 23.73 23.80 21.86 22.36 2,701,754 -1.14(-4.85%)
Jan 08, 2016 24.44 24.49 23.41 23.50 1,885,879 +0.51(+2.22%)
Jan 07, 2016 25.92 26.07 22.81 22.99 4,679,159 -4.29(-15.73%)
Jan 06, 2016 26.77 27.56 26.63 27.28 2,245,978 -0.22(-0.80%)
Jan 05, 2016 28.46 28.80 27.24 27.50 2,006,489 -0.48(-1.72%)
Jan 04, 2016 27.79 28.11 27.31 27.98 2,738,880 -0.98(-3.38%)
Dec 31, 2015 28.50 28.96 28.96 28.96 1,303,300 +0.32(+1.12%)
Dec 30, 2015 28.55 29.13 28.23 28.64 1,617,890 -0.30(-1.04%)
Dec 29, 2015 29.40 29.62 28.06 28.94 1,756,215 -0.33(-1.13%)
Dec 28, 2015 29.10 29.59 28.58 29.27 1,457,937 -0.06(-0.20%)
Dec 24, 2015 28.97 29.33 29.33 29.33 1,282,900 +0.40(+1.38%)
Dec 23, 2015 28.07 29.13 28.01 28.93 1,992,717 +1.01(+3.62%)
Dec 22, 2015 28.28 28.28 27.26 27.92 2,324,418 -0.58(-2.04%)
Dec 21, 2015 27.60 28.65 27.11 28.50 2,711,726 +1.43(+5.28%)
Dec 18, 2015 26.27 27.60 26.06 27.07 3,256,035 +0.51(+1.92%)
Dec 17, 2015 27.87 27.88 26.29 26.56 2,824,374 -0.72(-2.64%)
Dec 16, 2015 27.00 29.50 26.29 27.28 7,435,288 +1.88(+7.40%)
Dec 15, 2015 25.00 25.97 24.66 25.40 3,062,815 +0.76(+3.08%)
Dec 14, 2015 23.85 24.88 23.31 24.64 2,469,268 +1.18(+5.03%)
Dec 11, 2015 23.56 24.11 23.30 23.46 1,362,749 -0.73(-3.02%)
Dec 10, 2015 23.08 24.32 22.54 24.19 2,020,296 +0.57(+2.41%)
Dec 09, 2015 24.08 24.83 23.51 23.62 1,832,787 -0.48(-1.99%)
Dec 08, 2015 23.53 24.18 22.91 24.10 1,413,731 -0.06(-0.25%)
Dec 07, 2015 24.46 24.78 23.94 24.16 1,670,014 -0.44(-1.79%)
Dec 04, 2015 24.28 24.67 23.29 24.60 2,637,439 +0.45(+1.86%)
Dec 03, 2015 23.99 24.98 23.81 24.15 2,326,487 +0.27(+1.13%)
Dec 02, 2015 23.39 24.04 23.30 23.88 3,132,174 +0.42(+1.79%)
Dec 01, 2015 23.25 23.66 23.03 23.46 2,114,740 +0.43(+1.87%)
Nov 30, 2015 22.55 23.24 22.51 23.03 1,652,772 +0.53(+2.36%)
Nov 27, 2015 22.10 22.54 21.88 22.50 871,219 +0.19(+0.85%)
Nov 25, 2015 21.90 22.31 22.31 22.31 2,000,200 +0.46(+2.11%)
Nov 24, 2015 21.02 21.95 20.85 21.85 1,704,434 +0.72(+3.41%)
Nov 23, 2015 20.67 21.39 20.55 21.13 1,500,795 +0.23(+1.10%)
Nov 20, 2015 20.86 21.04 20.50 20.90 2,013,420 +0.33(+1.60%)
Nov 19, 2015 20.98 21.15 20.40 20.57 2,004,822 -0.61(-2.88%)
Nov 18, 2015 20.22 21.28 20.22 21.18 2,553,960 +0.97(+4.80%)
Nov 17, 2015 22.04 22.04 20.09 20.21 3,384,070 -1.33(-6.17%)
Nov 16, 2015 21.15 21.63 20.53 21.54 2,777,524 +0.23(+1.08%)
Nov 13, 2015 21.60 22.24 21.21 21.31 2,207,814 -0.57(-2.61%)
Nov 12, 2015 22.07 23.12 21.70 21.88 2,721,570 -0.95(-4.16%)
Nov 11, 2015 22.47 23.29 21.73 22.83 3,336,608 +0.58(+2.61%)
Nov 10, 2015 24.80 24.88 20.81 22.25 12,042,852 -0.78(-3.39%)
Nov 09, 2015 23.64 23.96 22.83 23.03 2,438,721 -0.54(-2.29%)
Nov 06, 2015 22.84 23.65 22.63 23.57 1,539,857 +0.72(+3.15%)
Nov 05, 2015 23.15 23.41 22.51 22.85 1,384,529 -0.40(-1.72%)
Nov 04, 2015 23.73 24.00 22.55 23.25 2,013,912 +0.02(+0.09%)
Nov 03, 2015 22.72 23.70 22.58 23.23 1,962,156 +0.58(+2.56%)
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.