Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Solar Inc (NQ: CSIQ )

14.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 25.44 27.99 1,520,692 +2.75(+10.90%)
Jan 28, 2022 24.66 25.62 24.27 25.24 863,190 +0.17(+0.68%)
Jan 27, 2022 26.41 26.59 24.92 25.07 941,767 -0.87(-3.35%)
Jan 26, 2022 26.64 27.22 25.69 25.94 1,560,650 +0.62(+2.45%)
Jan 25, 2022 24.84 25.64 24.37 25.32 878,259 -0.29(-1.13%)
Jan 24, 2022 24.14 25.67 23.25 25.61 1,377,511 +0.43(+1.71%)
Jan 21, 2022 26.11 26.53 24.91 25.18 1,787,505 -1.26(-4.77%)
Jan 20, 2022 26.76 27.84 26.40 26.44 1,032,939 +0.04(+0.15%)
Jan 19, 2022 27.33 27.75 26.38 26.40 973,898 -0.89(-3.26%)
Jan 18, 2022 27.96 28.39 27.25 27.29 1,244,695 -0.96(-3.40%)
Jan 14, 2022 28.25 0 +0.49(+1.77%)
Jan 13, 2022 30.38 30.64 27.68 27.76 1,823,047 -1.96(-6.59%)
Jan 12, 2022 30.15 30.83 29.50 29.72 944,465 +0.21(+0.71%)
Jan 11, 2022 29.11 29.91 28.99 29.51 664,147 +0.41(+1.41%)
Jan 10, 2022 29.26 29.50 28.31 29.10 866,500 -0.68(-2.28%)
Jan 07, 2022 29.44 30.49 29.27 29.78 833,781 +0.61(+2.09%)
Jan 06, 2022 29.00 29.66 28.11 29.17 1,138,968 +0.01(+0.03%)
Jan 05, 2022 31.08 31.39 29.07 29.16 1,025,839 -2.01(-6.45%)
Jan 04, 2022 31.70 31.88 29.94 31.17 1,183,207 -0.13(-0.42%)
Jan 03, 2022 31.59 32.17 31.05 31.30 775,293 +0.01(+0.04%)
Dec 31, 2021 31.40 32.22 31.23 31.29 967,412 -0.11(-0.35%)
Dec 30, 2021 30.40 31.84 30.30 31.40 811,141 +0.98(+3.22%)
Dec 29, 2021 30.74 31.15 30.08 30.42 891,670 -0.43(-1.39%)
Dec 28, 2021 31.01 31.56 30.77 30.85 661,759 -0.11(-0.36%)
Dec 27, 2021 31.04 31.27 30.30 30.96 772,824 -0.15(-0.48%)
Dec 23, 2021 31.43 31.70 30.75 31.11 529,336 -0.18(-0.58%)
Dec 22, 2021 31.79 31.86 31.19 31.29 737,937 -0.57(-1.79%)
Dec 21, 2021 30.88 31.87 30.66 31.86 1,407,947 +1.68(+5.57%)
Dec 20, 2021 30.63 31.18 30.10 30.18 1,322,648 -1.68(-5.27%)
Dec 17, 2021 29.68 32.20 29.07 31.86 2,202,414 +1.65(+5.46%)
Dec 16, 2021 31.58 32.16 29.95 30.21 1,274,400 -0.79(-2.55%)
Dec 15, 2021 30.85 31.20 28.80 31.00 1,958,552 +0.02(+0.06%)
Dec 14, 2021 32.19 32.37 30.92 30.98 1,086,965 -2.01(-6.08%)
Dec 13, 2021 32.69 33.58 32.32 32.99 848,103 +0.60(+1.84%)
Dec 10, 2021 33.52 33.63 32.25 32.39 806,585 -0.51(-1.56%)
Dec 09, 2021 33.90 34.61 32.82 32.90 850,109 -1.21(-3.55%)
Dec 08, 2021 33.68 34.19 33.20 34.11 701,465 +0.44(+1.31%)
Dec 07, 2021 33.86 34.56 33.32 33.67 1,146,680 +0.73(+2.22%)
Dec 06, 2021 32.89 33.15 31.20 32.94 1,616,681 +0.42(+1.29%)
Dec 03, 2021 35.27 35.60 32.28 32.52 1,792,012 -2.70(-7.67%)
Dec 02, 2021 36.36 37.03 35.12 35.22 1,440,354 -2.75(-7.24%)
Dec 01, 2021 38.50 39.23 36.63 37.97 939,067 +0.03(+0.07%)
Nov 30, 2021 38.35 39.82 37.40 37.94 1,109,624 -1.12(-2.87%)
Nov 29, 2021 39.00 39.15 38.01 39.06 618,328 +0.78(+2.04%)
Nov 26, 2021 38.50 39.29 37.93 38.28 624,313 -0.96(-2.45%)
Nov 24, 2021 39.37 39.48 38.07 39.24 1,330,876 -0.19(-0.47%)
Nov 23, 2021 39.86 40.52 38.35 39.43 1,759,697 -1.54(-3.77%)
Nov 22, 2021 41.22 42.99 40.52 40.97 1,745,893 +0.09(+0.22%)
Nov 19, 2021 38.81 41.44 38.51 40.88 1,295,190 +1.84(+4.71%)
Nov 18, 2021 40.16 39.20 38.76 39.04 2,413,053 +0.40(+1.04%)
Nov 17, 2021 40.05 40.34 38.19 38.64 1,284,157 -1.37(-3.42%)
Nov 16, 2021 39.66 40.48 38.63 40.01 1,911,921 +0.44(+1.11%)
Nov 15, 2021 39.60 40.10 38.89 39.57 871,717 +0.20(+0.51%)
Nov 12, 2021 40.53 41.52 39.16 39.37 1,277,689 -1.58(-3.86%)
Nov 11, 2021 38.44 41.92 38.12 40.95 2,670,945 +4.69(+12.93%)
Nov 10, 2021 37.50 36.26 1,212,060 -2.00(-5.23%)
Nov 09, 2021 38.76 38.88 37.64 38.26 638,438 -0.34(-0.88%)
Nov 08, 2021 39.23 39.25 38.20 38.60 941,927 +0.22(+0.57%)
Nov 05, 2021 39.55 39.97 38.35 38.38 869,666 -1.20(-3.03%)
Nov 04, 2021 39.53 39.89 38.53 39.58 657,722 +0.05(+0.13%)
Nov 03, 2021 38.36 39.55 37.01 39.53 1,015,070 +0.45(+1.15%)
Nov 02, 2021 40.69 41.21 39.00 39.08 1,125,748 -2.21(-5.35%)
Nov 01, 2021 42.00 42.55 41.18 41.29 1,055,807 -0.26(-0.63%)
Oct 29, 2021 40.85 41.76 40.51 41.55 1,015,003 +0.70(+1.71%)
Oct 28, 2021 39.10 40.86 39.03 40.85 1,285,192 +2.06(+5.31%)
Oct 27, 2021 39.71 41.11 38.76 38.79 1,325,342 +0.58(+1.52%)
Oct 26, 2021 39.35 38.21 758,315 -0.84(-2.15%)
Oct 25, 2021 38.44 39.16 38.02 39.05 832,643 +1.53(+4.08%)
Oct 22, 2021 38.02 38.40 37.02 37.52 481,664 -0.69(-1.81%)
Oct 21, 2021 37.25 38.65 37.25 38.21 1,073,903 +0.96(+2.58%)
Oct 20, 2021 37.06 37.49 36.54 37.25 617,139 -0.10(-0.27%)
Oct 19, 2021 37.00 38.31 36.53 37.35 1,025,048 +0.33(+0.89%)
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 -0.21(-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%)
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 41.28 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%)
Jul 01, 2021 44.97 45.04 42.97 43.64 1,280,684 -1.20(-2.68%)
Jun 30, 2021 45.74 46.15 44.57 44.84 1,624,796 -2.28(-4.84%)
Jun 29, 2021 47.35 48.35 45.57 47.12 4,152,706 +1.62(+3.56%)
Jun 28, 2021 41.54 45.52 41.53 45.50 4,497,823 +5.07(+12.54%)
Jun 25, 2021 39.20 40.82 38.80 40.43 2,626,418 +1.74(+4.50%)
Jun 24, 2021 38.87 39.38 38.06 38.69 2,551,010 -0.03(-0.08%)
Jun 23, 2021 38.15 39.31 38.12 38.72 982,968 +0.77(+2.03%)
Jun 22, 2021 38.01 38.44 37.41 37.95 1,309,742 -0.39(-1.02%)
Jun 21, 2021 38.95 39.49 38.27 38.34 1,347,911 -1.05(-2.67%)
Jun 18, 2021 39.49 39.99 38.77 39.39 1,298,812 -0.04(-0.10%)
Jun 17, 2021 37.49 39.59 37.49 39.43 1,104,666 +1.62(+4.28%)
Jun 16, 2021 37.89 39.14 37.31 37.81 1,533,809 -0.33(-0.87%)
Jun 15, 2021 39.63 39.93 37.93 38.14 1,389,473 -2.11(-5.24%)
Jun 14, 2021 40.87 40.99 40.06 40.25 1,069,151 -0.02(-0.05%)
Jun 11, 2021 40.19 40.78 39.90 40.27 1,268,851 +0.37(+0.93%)
Jun 10, 2021 38.68 41.10 38.68 39.90 1,822,856 +1.31(+3.39%)
Jun 09, 2021 39.42 40.00 38.32 38.59 1,080,536 -0.58(-1.48%)
Jun 08, 2021 38.30 39.39 37.40 39.17 1,553,905 +1.32(+3.49%)
Jun 07, 2021 38.69 38.99 37.58 37.85 1,118,164 -0.98(-2.52%)
Jun 04, 2021 38.39 39.80 38.32 38.83 741,760 +0.59(+1.54%)
Jun 03, 2021 39.04 39.70 38.18 38.24 1,062,486 -1.53(-3.85%)
Jun 02, 2021 39.71 40.16 39.45 39.77 1,012,077 -0.35(-0.87%)
Jun 01, 2021 39.93 40.49 39.04 40.12 1,369,647 +0.54(+1.36%)
May 28, 2021 39.72 40.63 39.43 39.58 1,064,949 -0.03(-0.08%)
May 27, 2021 39.75 40.54 39.22 39.61 1,804,583 -1.39(-3.39%)
May 26, 2021 38.28 41.02 38.19 41.00 1,300,011 +2.82(+7.39%)
May 25, 2021 39.00 39.20 37.88 38.18 887,183 -0.23(-0.60%)
May 24, 2021 39.25 39.40 37.76 38.41 1,500,457 -0.64(-1.64%)
May 21, 2021 39.75 39.75 38.00 39.05 1,881,619 -0.24(-0.61%)
May 20, 2021 37.26 40.97 37.09 39.29 3,222,076 +2.33(+6.30%)
May 19, 2021 35.01 37.74 34.85 36.96 2,430,685 +0.75(+2.07%)
May 18, 2021 36.54 36.87 35.08 36.21 1,050,391 +0.11(+0.30%)
May 17, 2021 36.01 36.40 35.20 36.10 1,075,603 -0.52(-1.42%)
May 14, 2021 35.55 37.01 35.55 36.62 1,353,943 +1.37(+3.89%)
May 13, 2021 36.37 36.37 34.18 35.25 1,958,726 -0.30(-0.84%)
May 12, 2021 36.79 37.64 35.30 35.55 2,139,630 -2.56(-6.72%)
May 11, 2021 35.15 38.60 34.66 38.11 1,692,308 +0.73(+1.95%)
May 10, 2021 39.47 39.57 37.27 37.38 1,443,301 -2.25(-5.68%)
May 07, 2021 39.72 40.82 39.25 39.63 1,385,567 +0.43(+1.10%)
May 06, 2021 38.50 39.35 37.98 39.20 2,129,499 +0.19(+0.49%)
May 05, 2021 39.97 40.24 38.62 39.01 1,406,225 -0.19(-0.48%)
May 04, 2021 39.80 39.95 38.21 39.20 1,702,047 -2.13(-5.15%)
May 03, 2021 41.53 41.93 40.76 41.33 1,171,350 +0.09(+0.22%)
Apr 30, 2021 42.00 42.90 41.09 41.24 1,600,000 -1.65(-3.85%)
Apr 29, 2021 44.51 44.55 42.31 42.89 1,712,775 -1.12(-2.54%)
Apr 28, 2021 44.83 45.00 43.75 44.01 1,309,074 -1.56(-3.42%)
Apr 27, 2021 46.43 46.50 45.49 45.57 1,027,365 -0.69(-1.49%)
Apr 26, 2021 45.79 46.60 44.84 46.26 1,293,350 +0.51(+1.11%)
Apr 23, 2021 45.37 46.03 45.02 45.75 1,971,500 +0.93(+2.07%)
Apr 22, 2021 45.47 46.24 44.41 44.82 2,347,822 +0.32(+0.72%)
Apr 21, 2021 42.22 44.50 41.66 44.50 1,318,880 +1.59(+3.71%)
Apr 20, 2021 42.42 43.49 41.60 42.91 1,438,145 +0.32(+0.75%)
Apr 19, 2021 45.26 46.34 42.22 42.59 2,546,764 -1.52(-3.45%)
Apr 16, 2021 42.75 44.23 42.62 44.11 7,412,300 +1.40(+3.28%)
Apr 15, 2021 43.23 43.34 41.54 42.71 1,896,426 +0.05(+0.12%)
Apr 14, 2021 43.74 45.22 42.22 42.66 2,123,162 -0.88(-2.02%)
Apr 13, 2021 43.26 43.77 41.92 43.54 1,599,918 +0.27(+0.62%)
Apr 12, 2021 42.60 43.37 40.88 43.27 2,295,448 -0.10(-0.23%)
Apr 09, 2021 44.23 44.23 42.43 43.37 2,475,000 -1.45(-3.24%)
Apr 08, 2021 46.20 46.25 44.58 44.82 1,473,734 -0.90(-1.97%)
Apr 07, 2021 47.13 47.39 45.29 45.72 1,820,471 -2.03(-4.25%)
Apr 06, 2021 46.72 49.49 46.49 47.75 1,722,870 +1.33(+2.87%)
Apr 05, 2021 49.22 49.34 45.64 46.42 2,195,086 -2.09(-4.31%)
Apr 01, 2021 50.70 51.00 48.40 48.51 1,326,600 -1.12(-2.26%)
Mar 31, 2021 49.51 50.60 48.39 49.63 1,518,046 +0.76(+1.56%)
Mar 30, 2021 45.55 49.37 45.28 48.87 2,226,722 +3.79(+8.41%)
Mar 29, 2021 46.03 46.68 44.25 45.08 1,212,295 -1.76(-3.76%)
Mar 26, 2021 44.42 47.23 44.42 46.84 2,183,800 +2.41(+5.42%)
Mar 25, 2021 43.00 44.56 41.29 44.43 3,290,759 -0.56(-1.24%)
Mar 24, 2021 48.00 48.15 44.92 44.99 2,036,909 -2.43(-5.12%)
Mar 23, 2021 48.57 50.00 46.92 47.42 1,953,051 -1.38(-2.83%)
Mar 22, 2021 46.91 49.48 46.66 48.80 2,922,412 +3.37(+7.42%)
Mar 19, 2021 42.58 46.79 42.23 45.43 4,915,600 +2.57(+6.00%)
Mar 18, 2021 44.67 46.06 42.51 42.86 4,545,595 +1.46(+3.53%)
Mar 17, 2021 42.34 42.34 39.99 41.40 3,844,502 -1.12(-2.63%)
Mar 16, 2021 45.20 45.45 41.77 42.52 2,580,434 -2.32(-5.17%)
Mar 15, 2021 45.80 45.88 43.90 44.84 1,998,519 -1.14(-2.48%)
Mar 12, 2021 45.28 46.95 44.46 45.98 1,619,500 -0.97(-2.07%)
Mar 11, 2021 45.24 47.30 44.70 46.95 1,786,846 +3.63(+8.38%)
Mar 10, 2021 46.10 46.40 42.43 43.32 2,500,114 -0.61(-1.39%)
Mar 09, 2021 41.76 44.77 41.75 43.93 2,056,722 +4.32(+10.91%)
Mar 08, 2021 40.40 43.08 39.29 39.61 2,396,570 -0.97(-2.39%)
Mar 05, 2021 42.14 42.57 36.57 40.58 3,694,100 -0.88(-2.12%)
Mar 04, 2021 42.17 44.50 40.00 41.46 3,158,682 -1.96(-4.51%)
Mar 03, 2021 47.80 47.97 43.06 43.42 2,914,653 -4.52(-9.43%)
Mar 02, 2021 49.34 50.87 47.78 47.94 1,446,243 -1.65(-3.33%)
Mar 01, 2021 49.22 50.09 48.30 49.59 1,355,410 +2.66(+5.67%)
Feb 26, 2021 45.50 47.66 44.22 46.93 1,812,600 +1.31(+2.87%)
Feb 25, 2021 48.39 49.42 44.85 45.62 2,031,290 -3.14(-6.44%)
Feb 24, 2021 46.83 48.88 45.41 48.76 2,214,460 +2.41(+5.20%)
Feb 23, 2021 45.50 47.43 42.06 46.35 3,324,520 -1.69(-3.52%)
Feb 22, 2021 51.24 52.06 47.48 48.04 2,960,966 -4.74(-8.98%)
Feb 19, 2021 53.88 54.33 52.54 52.78 2,038,500 +0.77(+1.48%)
Feb 18, 2021 53.30 55.06 51.25 52.01 2,757,181 -3.81(-6.83%)
Feb 17, 2021 57.01 57.25 52.96 55.82 2,904,107 -2.06(-3.56%)
Feb 16, 2021 61.06 61.34 57.57 57.88 1,438,480 -2.59(-4.28%)
Feb 12, 2021 61.11 61.68 59.57 60.47 872,200 -0.76(-1.24%)
Feb 11, 2021 60.90 61.91 59.54 61.23 977,583 +0.48(+0.79%)
Feb 10, 2021 62.46 63.50 58.84 60.75 1,845,633 +0.02(+0.03%)
Feb 09, 2021 60.01 62.98 59.97 60.73 1,721,724 +1.23(+2.07%)
Feb 08, 2021 58.34 60.48 58.34 59.50 1,247,932 +1.62(+2.80%)
Feb 05, 2021 58.41 58.76 56.11 57.88 1,320,000 -0.29(-0.50%)
Feb 04, 2021 59.60 59.67 57.65 58.17 1,058,612 -1.04(-1.76%)
Feb 03, 2021 58.01 59.75 56.85 59.21 1,359,759 +1.44(+2.49%)
Feb 02, 2021 56.90 58.13 55.64 57.77 1,469,321 +1.92(+3.44%)
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.