Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 42.85 43.27 41.42 41.80 1,593,446 -1.60(-3.69%)
May 30, 2023 43.67 45.29 43.02 43.40 1,892,815 -0.16(-0.37%)
May 26, 2023 43.18 43.92 42.13 43.56 977,513 +0.76(+1.78%)
May 25, 2023 43.20 43.31 42.04 42.80 1,014,479 -0.46(-1.06%)
May 24, 2023 42.22 43.42 42.00 43.26 962,860 -0.03(-0.07%)
May 23, 2023 41.95 44.06 41.95 43.29 1,616,267 +0.97(+2.29%)
May 22, 2023 40.38 42.74 40.21 42.32 1,638,953 +2.11(+5.25%)
May 19, 2023 40.72 42.40 39.64 40.21 1,613,612 +0.03(+0.07%)
May 18, 2023 40.32 40.61 37.07 40.18 2,952,291 +1.46(+3.77%)
May 17, 2023 36.64 38.95 35.83 38.72 2,311,199 +2.59(+7.17%)
May 16, 2023 35.08 36.26 34.80 36.13 1,474,500 +0.77(+2.18%)
May 15, 2023 36.16 36.31 34.76 35.36 1,910,726 -0.65(-1.81%)
May 12, 2023 37.17 37.80 35.67 36.01 1,513,728 -0.79(-2.15%)
May 11, 2023 36.27 37.07 36.11 36.80 380,865 +0.23(+0.63%)
May 10, 2023 36.76 36.77 36.14 36.57 339,317 +0.51(+1.41%)
May 09, 2023 36.50 36.55 35.70 36.06 576,075 -1.01(-2.72%)
May 08, 2023 37.40 37.54 36.80 37.07 340,992 -0.15(-0.40%)
May 05, 2023 36.23 37.35 36.02 37.22 479,999 +1.36(+3.79%)
May 04, 2023 36.20 36.56 35.42 35.86 581,787 -0.31(-0.86%)
May 03, 2023 36.06 36.83 35.80 36.17 476,488 +0.10(+0.28%)
May 02, 2023 36.59 36.80 36.05 36.07 793,243 -0.86(-2.33%)
May 01, 2023 37.63 38.29 36.72 36.93 735,165 -0.49(-1.31%)
Apr 28, 2023 37.27 37.45 35.40 37.42 1,395,623 -0.22(-0.58%)
Apr 27, 2023 38.01 38.81 37.41 37.64 699,895 +0.05(+0.13%)
Apr 26, 2023 38.18 38.42 36.84 37.59 1,177,314 -1.52(-3.89%)
Apr 25, 2023 39.45 39.84 38.66 39.11 499,861 -0.91(-2.27%)
Apr 24, 2023 39.71 40.62 38.46 40.02 896,604 +0.19(+0.48%)
Apr 21, 2023 39.94 40.23 39.22 39.83 819,564 -0.47(-1.17%)
Apr 20, 2023 39.40 40.64 39.04 40.30 509,872 +0.42(+1.05%)
Apr 19, 2023 40.20 40.36 38.98 39.88 660,534 -1.05(-2.57%)
Apr 18, 2023 41.00 41.18 40.22 40.93 806,763 +0.18(+0.44%)
Apr 17, 2023 38.64 40.96 38.55 40.75 964,904 +2.36(+6.15%)
Apr 14, 2023 39.13 39.44 37.72 38.39 406,244 -0.63(-1.61%)
Apr 13, 2023 38.16 39.32 37.91 39.02 540,447 +1.14(+3.01%)
Apr 12, 2023 39.37 39.50 37.72 37.88 529,884 -0.97(-2.50%)
Apr 11, 2023 38.89 38.98 38.41 38.85 391,839 +0.08(+0.21%)
Apr 10, 2023 37.30 38.77 37.30 38.77 441,431 +0.87(+2.30%)
Apr 06, 2023 38.06 38.09 37.32 37.90 425,270 -0.42(-1.10%)
Apr 05, 2023 39.10 39.60 37.60 38.32 606,944 -1.13(-2.86%)
Apr 04, 2023 39.85 39.85 38.61 39.45 512,968 -0.47(-1.18%)
Apr 03, 2023 40.64 41.30 39.51 39.92 1,039,949 +0.11(+0.28%)
Mar 31, 2023 39.50 40.45 39.27 39.81 767,799 +0.45(+1.14%)
Mar 30, 2023 40.28 41.20 39.16 39.36 1,232,450 +0.26(+0.66%)
Mar 29, 2023 38.15 39.41 36.94 39.10 1,250,644 +1.23(+3.25%)
Mar 28, 2023 38.96 38.98 37.66 37.87 825,370 -0.85(-2.20%)
Mar 27, 2023 39.00 39.33 37.94 38.72 657,412 +0.10(+0.26%)
Mar 24, 2023 37.90 38.84 37.67 38.62 879,048 +0.17(+0.44%)
Mar 23, 2023 38.47 41.00 37.91 38.45 1,543,140 +0.71(+1.88%)
Mar 22, 2023 41.49 41.72 37.73 37.74 1,882,017 -3.51(-8.51%)
Mar 21, 2023 39.00 41.82 37.00 41.25 4,540,908 +5.39(+15.03%)
Mar 20, 2023 35.29 36.65 34.93 35.86 1,441,450 +0.83(+2.37%)
Mar 17, 2023 36.50 36.66 34.31 35.03 1,821,714 -1.69(-4.60%)
Mar 16, 2023 37.61 37.61 35.79 36.72 1,240,716 -1.39(-3.65%)
Mar 15, 2023 38.39 38.80 37.25 38.11 1,334,950 -1.46(-3.69%)
Mar 14, 2023 39.99 40.53 39.10 39.57 868,258 +0.37(+0.94%)
Mar 13, 2023 38.49 40.12 37.63 39.20 1,172,925 -0.05(-0.13%)
Mar 10, 2023 40.90 40.92 38.29 39.25 1,464,994 -2.16(-5.22%)
Mar 09, 2023 42.83 43.70 41.20 41.41 987,266 -1.19(-2.79%)
Mar 08, 2023 42.87 42.87 41.52 42.60 722,483 +0.04(+0.09%)
Mar 07, 2023 42.71 43.18 41.97 42.56 585,795 -0.15(-0.35%)
Mar 06, 2023 41.80 43.47 41.75 42.71 1,097,540 +0.96(+2.30%)
Mar 03, 2023 41.13 42.46 40.24 41.75 1,235,383 +0.86(+2.10%)
Mar 02, 2023 41.01 41.52 40.62 40.89 589,006 -0.88(-2.11%)
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.