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 (%)
Feb 28, 2022 30.33 32.25 30.05 31.66 1,624,718 +1.82(+6.10%)
Feb 25, 2022 29.10 29.92 29.24 29.84 880,869 +0.74(+2.54%)
Feb 24, 2022 25.52 29.15 25.10 29.10 1,149,084 +2.47(+9.28%)
Feb 23, 2022 26.96 27.42 26.56 26.63 761,619 +0.11(+0.41%)
Feb 22, 2022 27.58 27.75 26.36 26.52 654,616 -1.86(-6.55%)
Feb 18, 2022 28.38 0 -0.62(-2.14%)
Feb 17, 2022 29.04 29.84 28.83 29.00 513,981 -0.55(-1.86%)
Feb 16, 2022 28.86 29.68 28.56 29.55 401,290 +0.22(+0.75%)
Feb 15, 2022 28.05 29.46 28.05 29.33 809,504 +1.97(+7.20%)
Feb 14, 2022 27.13 27.95 26.91 27.36 623,222 -0.24(-0.87%)
Feb 11, 2022 27.93 28.49 27.20 27.60 862,974 -0.31(-1.11%)
Feb 10, 2022 27.27 28.67 27.21 27.91 753,526 -0.29(-1.03%)
Feb 09, 2022 28.73 29.12 27.42 28.20 1,330,825 +0.86(+3.15%)
Feb 08, 2022 26.71 27.39 26.60 27.34 599,004 +0.63(+2.36%)
Feb 07, 2022 26.66 27.22 26.36 26.71 594,982 +0.05(+0.19%)
Feb 04, 2022 25.76 26.81 25.76 26.66 669,862 +0.89(+3.45%)
Feb 03, 2022 25.54 25.77 768,836 -0.77(-2.90%)
Feb 02, 2022 28.13 28.13 26.47 26.54 656,408 -1.25(-4.50%)
Feb 01, 2022 27.76 28.20 27.23 27.79 796,197 -0.20(-0.71%)
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%)
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.