Skip to main content

Canadian Solar Inc (NQ: CSIQ )

33.95 -2.29 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 36.05 36.32 33.64 33.95 872,156 -2.29(-6.32%)
Dec 05, 2022 36.80 37.36 35.89 36.24 726,010 -0.32(-0.88%)
Dec 02, 2022 33.65 37.16 33.64 36.56 1,314,108 +1.91(+5.51%)
Dec 01, 2022 36.52 36.55 34.65 34.65 683,845 -1.20(-3.35%)
Nov 30, 2022 34.09 36.00 34.09 35.85 873,707 +2.03(+6.00%)
Nov 29, 2022 34.54 35.52 33.75 33.82 704,528 -0.18(-0.53%)
Nov 28, 2022 35.34 35.58 33.36 34.00 1,330,316 -1.75(-4.90%)
Nov 25, 2022 37.00 37.34 35.71 35.75 396,466 -1.26(-3.40%)
Nov 23, 2022 36.00 37.18 35.80 37.01 1,158,896 +0.96(+2.66%)
Nov 22, 2022 37.32 37.52 33.12 36.05 2,275,166 -0.56(-1.53%)
Nov 21, 2022 35.94 37.06 35.40 36.61 1,557,865 +0.40(+1.10%)
Nov 18, 2022 36.81 37.01 35.48 36.21 888,553 -0.51(-1.39%)
Nov 17, 2022 35.27 37.09 34.79 36.72 861,163 +0.22(+0.60%)
Nov 16, 2022 36.23 37.58 36.23 36.50 574,361 -0.25(-0.68%)
Nov 15, 2022 37.17 38.33 36.26 36.75 742,686 +1.02(+2.85%)
Nov 14, 2022 36.20 36.75 35.03 35.73 760,146 -0.45(-1.24%)
Nov 11, 2022 37.10 37.44 35.93 36.18 762,236 -0.84(-2.27%)
Nov 10, 2022 36.21 37.55 34.95 37.02 1,334,109 +2.03(+5.80%)
Nov 09, 2022 34.20 36.97 34.20 34.99 1,501,765 +0.36(+1.04%)
Nov 08, 2022 33.65 35.18 33.38 34.63 1,306,860 +2.19(+6.75%)
Nov 07, 2022 34.02 34.20 32.26 32.44 643,175 -1.25(-3.71%)
Nov 04, 2022 35.12 35.34 32.74 33.69 764,045 -0.41(-1.20%)
Nov 03, 2022 32.11 34.41 32.11 34.10 814,421 +1.27(+3.87%)
Nov 02, 2022 33.41 32.80 32.83 556,849 -0.62(-1.85%)
Nov 01, 2022 35.00 35.28 33.05 33.45 664,026 -0.45(-1.33%)
Oct 31, 2022 31.78 34.28 31.43 33.90 1,253,535 +1.97(+6.17%)
Oct 28, 2022 31.65 31.98 30.62 31.93 833,847 +0.35(+1.11%)
Oct 27, 2022 31.33 32.22 30.86 31.58 754,801 +0.62(+2.00%)
Oct 26, 2022 30.13 32.24 30.13 30.96 1,043,354 +1.23(+4.14%)
Oct 25, 2022 28.98 30.04 28.93 29.73 772,409 +0.94(+3.27%)
Oct 24, 2022 30.19 30.19 27.38 28.79 1,592,773 -1.52(-5.01%)
Oct 21, 2022 29.71 30.57 29.10 30.31 1,215,674 +0.52(+1.75%)
Oct 20, 2022 30.32 30.54 28.25 29.79 1,780,198 -0.79(-2.58%)
Oct 19, 2022 30.50 30.98 29.75 30.58 786,276 -0.58(-1.86%)
Oct 18, 2022 31.25 31.93 30.65 31.16 836,071 +0.75(+2.47%)
Oct 17, 2022 31.29 31.42 30.23 30.41 1,139,014 +0.21(+0.70%)
Oct 14, 2022 31.25 31.70 30.05 30.20 723,525 -0.69(-2.23%)
Oct 13, 2022 29.58 31.03 29.05 30.89 1,076,456 +0.41(+1.35%)
Oct 12, 2022 31.61 31.68 30.37 30.48 932,275 -1.29(-4.06%)
Oct 11, 2022 32.84 32.84 30.34 31.77 1,367,742 -1.43(-4.31%)
Oct 10, 2022 34.01 34.01 32.97 33.20 1,022,880 -0.79(-2.32%)
Oct 07, 2022 35.52 36.05 33.44 33.99 1,933,927 -1.98(-5.50%)
Oct 06, 2022 36.96 38.20 35.84 35.97 980,851 -1.28(-3.44%)
Oct 05, 2022 37.98 38.28 36.55 37.25 862,204 -1.56(-4.02%)
Oct 04, 2022 39.03 39.45 38.37 38.81 625,660 +0.91(+2.40%)
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.