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 (%)
Dec 31, 2020 51.24 51.24 51.24 1,587,264 +0.56(+1.10%)
Dec 30, 2020 50.28 52.25 49.88 50.68 1,587,264 +1.17(+2.36%)
Dec 29, 2020 51.09 51.23 48.07 49.51 2,069,108 -1.75(-3.41%)
Dec 28, 2020 54.35 55.34 50.28 51.26 1,971,277 -1.45(-2.75%)
Dec 24, 2020 52.68 54.50 50.70 52.71 1,332,600 -0.22(-0.42%)
Dec 23, 2020 54.45 56.42 52.28 52.93 3,632,396 -0.23(-0.43%)
Dec 22, 2020 49.49 53.19 49.20 53.16 5,286,089 +5.18(+10.80%)
Dec 21, 2020 44.68 48.67 44.22 47.98 2,859,572 +2.96(+6.57%)
Dec 18, 2020 41.86 46.72 41.86 45.02 4,503,800 +3.66(+8.85%)
Dec 17, 2020 42.85 42.96 41.07 41.36 1,277,610 -0.74(-1.76%)
Dec 16, 2020 42.24 42.69 41.01 42.10 1,741,755 -0.92(-2.14%)
Dec 15, 2020 38.97 43.16 38.90 43.02 3,381,710 +4.37(+11.31%)
Dec 14, 2020 38.70 39.25 37.72 38.65 1,542,887 +0.70(+1.84%)
Dec 11, 2020 37.79 39.16 37.23 37.95 1,497,000 -0.06(-0.16%)
Dec 10, 2020 37.11 38.75 36.57 38.01 1,724,572 +0.48(+1.28%)
Dec 09, 2020 40.02 40.20 37.36 37.53 3,167,737 -2.43(-6.08%)
Dec 08, 2020 39.65 40.61 39.41 39.96 1,524,175 +0.25(+0.63%)
Dec 07, 2020 40.52 42.68 39.34 39.71 1,853,288 -0.82(-2.02%)
Dec 04, 2020 40.78 41.34 39.94 40.53 1,483,800 +0.09(+0.22%)
Dec 03, 2020 42.30 42.72 40.33 40.44 1,234,233 -1.46(-3.48%)
Dec 02, 2020 41.25 42.55 39.62 41.90 1,424,136 -0.08(-0.19%)
Dec 01, 2020 44.10 44.10 41.89 41.98 2,040,294 -0.78(-1.82%)
Nov 30, 2020 44.96 45.70 41.62 42.76 2,435,959 -1.41(-3.19%)
Nov 27, 2020 43.81 45.70 43.30 44.17 2,237,800 +1.27(+2.96%)
Nov 25, 2020 40.99 43.41 40.43 42.90 4,509,500 +2.28(+5.61%)
Nov 24, 2020 40.48 41.34 38.62 40.62 2,402,357 +0.79(+1.98%)
Nov 23, 2020 39.07 39.86 37.87 39.83 2,725,969 +1.40(+3.64%)
Nov 20, 2020 37.46 38.95 36.11 38.43 3,158,700 +1.27(+3.42%)
Nov 19, 2020 38.72 39.10 35.40 37.16 6,730,998 -1.56(-4.03%)
Nov 18, 2020 39.97 40.32 38.18 38.72 2,017,217 -0.97(-2.44%)
Nov 17, 2020 38.58 39.75 37.65 39.69 1,427,487 +0.96(+2.48%)
Nov 16, 2020 38.70 39.98 38.27 38.73 1,806,566 -0.10(-0.26%)
Nov 13, 2020 40.27 40.40 38.29 38.83 1,336,500 -0.59(-1.50%)
Nov 12, 2020 40.90 42.24 39.09 39.42 1,631,505 -1.09(-2.69%)
Nov 11, 2020 39.60 41.30 39.53 40.51 1,996,341 +1.58(+4.06%)
Nov 10, 2020 39.93 41.18 37.65 38.93 1,996,444 -0.39(-0.99%)
Nov 09, 2020 42.50 43.11 39.22 39.32 2,803,619 -0.53(-1.33%)
Nov 06, 2020 40.29 41.77 39.04 39.85 2,825,000 -0.12(-0.30%)
Nov 05, 2020 37.80 41.26 37.50 39.97 4,128,103 +4.27(+11.96%)
Nov 04, 2020 35.99 36.95 33.03 35.70 3,328,305 -1.03(-2.80%)
Nov 03, 2020 37.20 38.15 36.47 36.73 1,943,714 -0.23(-0.62%)
Nov 02, 2020 37.05 37.51 36.05 36.96 1,476,922 +0.61(+1.68%)
Oct 30, 2020 37.19 37.36 34.93 36.35 2,124,900 -1.33(-3.53%)
Oct 29, 2020 38.80 39.12 37.30 37.68 2,027,141 -0.31(-0.82%)
Oct 28, 2020 37.91 38.70 37.30 37.99 1,819,533 -0.02(-0.05%)
Oct 27, 2020 38.94 40.17 37.85 38.01 1,718,305 -0.73(-1.88%)
Oct 26, 2020 39.20 40.71 37.76 38.74 2,330,501 -1.63(-4.04%)
Oct 23, 2020 41.30 42.38 38.91 40.37 2,662,200 +0.47(+1.18%)
Oct 22, 2020 39.60 40.26 37.52 39.90 3,119,261 +0.39(+0.99%)
Oct 21, 2020 44.55 44.80 39.27 39.51 6,100,063 -4.61(-10.45%)
Oct 20, 2020 39.75 44.86 39.08 44.12 7,402,983 +4.66(+11.81%)
Oct 19, 2020 38.48 40.53 37.50 39.46 2,499,719 +1.49(+3.92%)
Oct 16, 2020 39.70 39.98 37.73 37.97 2,367,200 -0.94(-2.42%)
Oct 15, 2020 38.00 39.52 37.25 38.91 1,771,090 -0.79(-1.99%)
Oct 14, 2020 39.30 40.37 39.08 39.70 1,674,830 +0.46(+1.17%)
Oct 13, 2020 37.28 40.09 37.25 39.24 2,462,676 +1.39(+3.67%)
Oct 12, 2020 40.99 41.10 37.06 37.85 4,944,384 -3.77(-9.06%)
Oct 09, 2020 39.52 42.05 39.29 41.62 2,592,400 +2.13(+5.39%)
Oct 08, 2020 41.63 42.00 38.53 39.49 4,342,813 -1.29(-3.16%)
Oct 07, 2020 40.00 42.74 39.70 40.78 3,927,261 +1.86(+4.78%)
Oct 06, 2020 38.56 39.99 37.63 38.92 3,228,912 +0.67(+1.75%)
Oct 05, 2020 36.50 38.41 36.49 38.25 2,060,388 +2.35(+6.55%)
Oct 02, 2020 35.10 36.99 35.00 35.90 1,913,600 -0.45(-1.24%)
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.