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 (%)
Oct 30, 2015 21.15 21.90 20.49 21.83 2,047,481 +0.39(+1.82%)
Oct 29, 2015 21.79 22.00 21.27 21.44 1,252,168 -0.23(-1.06%)
Oct 28, 2015 20.68 21.80 20.57 21.67 1,471,245 +1.02(+4.94%)
Oct 27, 2015 21.49 21.61 20.47 20.65 1,958,162 -1.01(-4.66%)
Oct 26, 2015 22.00 22.75 21.53 21.66 4,055,557 +0.98(+4.74%)
Oct 23, 2015 21.20 21.25 20.26 20.68 1,968,121 -0.34(-1.62%)
Oct 22, 2015 20.90 21.57 20.74 21.02 2,188,172 +0.29(+1.40%)
Oct 21, 2015 21.73 21.89 20.70 20.73 1,374,387 -0.92(-4.25%)
Oct 20, 2015 21.74 22.30 21.35 21.65 1,240,304 -0.09(-0.41%)
Oct 19, 2015 21.43 22.44 21.20 21.74 1,710,362 +0.04(+0.18%)
Oct 16, 2015 21.52 21.75 21.15 21.70 1,318,739 +0.10(+0.46%)
Oct 15, 2015 21.33 21.98 21.05 21.60 2,354,286 +0.47(+2.22%)
Oct 14, 2015 20.71 21.43 20.66 21.13 1,638,190 +0.54(+2.62%)
Oct 13, 2015 20.29 21.15 20.06 20.59 1,064,921 -0.05(-0.24%)
Oct 12, 2015 21.42 21.45 20.22 20.64 1,872,451 -0.48(-2.27%)
Oct 09, 2015 20.80 21.24 20.30 21.12 1,990,140 +0.52(+2.52%)
Oct 08, 2015 20.11 20.73 19.62 20.60 2,043,608 +0.29(+1.43%)
Oct 07, 2015 19.88 20.97 19.58 20.31 2,281,848 +0.89(+4.58%)
Oct 06, 2015 19.53 20.49 18.96 19.42 2,591,171 -0.12(-0.61%)
Oct 05, 2015 18.99 19.80 18.41 19.54 2,888,118 +0.77(+4.10%)
Oct 02, 2015 16.48 18.99 16.27 18.77 3,476,623 +2.10(+12.60%)
Oct 01, 2015 16.73 17.00 16.05 16.67 1,697,649 +0.05(+0.30%)
Sep 30, 2015 16.19 16.72 16.12 16.62 1,606,202 +0.76(+4.79%)
Sep 29, 2015 15.85 16.33 15.60 15.86 2,313,366 +0.14(+0.89%)
Sep 28, 2015 16.96 17.00 15.50 15.72 3,019,338 -1.31(-7.69%)
Sep 25, 2015 17.51 17.95 16.86 17.03 1,589,345 -0.15(-0.87%)
Sep 24, 2015 17.05 17.43 16.15 17.18 2,422,285 +0.02(+0.12%)
Sep 23, 2015 18.18 18.38 17.07 17.16 1,746,608 -1.05(-5.77%)
Sep 22, 2015 18.58 18.77 18.16 18.21 1,557,990 -0.83(-4.36%)
Sep 21, 2015 19.27 19.54 18.83 19.04 1,269,512 -0.04(-0.21%)
Sep 18, 2015 19.68 19.99 19.06 19.08 2,545,747 -1.42(-6.93%)
Sep 17, 2015 19.63 20.94 19.56 20.50 2,328,216 +0.79(+4.01%)
Sep 16, 2015 19.21 19.99 19.21 19.71 1,473,250 +0.58(+3.03%)
Sep 15, 2015 18.59 19.20 18.52 19.13 1,491,594 +0.41(+2.19%)
Sep 14, 2015 18.92 19.03 18.51 18.72 1,312,493 -0.24(-1.27%)
Sep 11, 2015 19.17 19.46 18.69 18.96 1,316,649 -0.41(-2.12%)
Sep 10, 2015 19.16 19.77 19.08 19.37 1,407,971 +0.19(+0.99%)
Sep 09, 2015 19.36 19.85 18.87 19.18 2,193,018 +0.32(+1.70%)
Sep 08, 2015 18.56 19.21 18.50 18.86 1,607,244 +0.54(+2.95%)
Sep 04, 2015 18.39 18.32 18.32 18.32 1,185,400 -0.27(-1.45%)
Sep 03, 2015 18.58 19.25 18.25 18.59 1,492,258 +0.17(+0.92%)
Sep 02, 2015 18.31 18.43 17.70 18.42 1,426,829 +0.41(+2.28%)
Sep 01, 2015 18.10 18.65 17.87 18.01 2,006,469 -0.71(-3.79%)
Aug 31, 2015 18.51 19.33 18.43 18.72 1,793,353 -0.11(-0.58%)
Aug 28, 2015 18.11 19.32 18.00 18.83 2,599,103 +0.60(+3.29%)
Aug 27, 2015 17.95 18.24 17.38 18.23 2,969,185 +1.03(+5.99%)
Aug 26, 2015 17.50 17.69 16.33 17.20 4,075,392 +0.09(+0.53%)
Aug 25, 2015 18.15 18.59 16.74 17.11 4,766,334 +0.83(+5.10%)
Aug 24, 2015 14.51 17.56 14.17 16.28 4,520,706 -1.12(-6.44%)
Aug 21, 2015 18.13 18.83 17.36 17.40 5,265,726 -1.38(-7.35%)
Aug 20, 2015 19.97 19.99 18.54 18.78 4,807,692 -1.42(-7.03%)
Aug 19, 2015 21.45 21.63 19.54 20.20 15,155,975 -4.49(-18.19%)
Aug 18, 2015 24.53 25.00 23.67 24.69 3,143,957 +0.46(+1.90%)
Aug 17, 2015 24.76 24.99 23.73 24.23 3,190,980 -0.51(-2.06%)
Aug 14, 2015 24.68 25.54 24.57 24.74 1,670,638 +0.19(+0.77%)
Aug 13, 2015 24.45 25.07 24.35 24.55 1,674,451 +0.26(+1.07%)
Aug 12, 2015 24.38 24.74 23.26 24.29 3,077,370 -0.58(-2.33%)
Aug 11, 2015 25.83 25.90 24.52 24.87 1,805,339 -1.08(-4.16%)
Aug 10, 2015 25.34 26.01 25.13 25.95 1,228,128 +0.90(+3.59%)
Aug 07, 2015 25.69 25.93 24.69 25.05 1,687,689 -0.68(-2.64%)
Aug 06, 2015 26.77 26.89 25.16 25.73 2,354,209 -0.82(-3.09%)
Aug 05, 2015 25.56 27.21 25.41 26.55 3,012,394 +1.98(+8.06%)
Aug 04, 2015 25.01 25.01 23.89 24.57 2,478,071 -0.18(-0.73%)
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.