Canadian Solar Inc (NQ: CSIQ )

28.25 USD +0.49 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.17 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%)
Dec 01, 2021 38.50 39.23 36.63 37.97 939,067 +0.03(+0.07%)
Nov 30, 2021 38.35 39.82 37.40 37.94 1,109,624 -1.12(-2.87%)
Nov 29, 2021 39.00 39.15 38.01 39.06 618,328 +0.78(+2.04%)
Nov 26, 2021 38.50 39.29 37.93 38.28 624,313 -0.96(-2.45%)
Nov 24, 2021 39.37 39.47 38.07 39.24 1,330,876 -0.19(-0.47%)
Nov 23, 2021 39.86 40.52 38.35 39.43 1,759,697 -1.54(-3.77%)
Nov 22, 2021 41.22 42.99 40.52 40.97 1,745,893 +0.09(+0.22%)
Nov 19, 2021 38.81 41.44 38.51 40.88 1,295,190 +1.84(+4.71%)
Nov 18, 2021 40.15 39.20 38.76 39.04 2,413,053 +0.40(+1.04%)
Nov 17, 2021 40.05 40.34 38.19 38.64 1,284,157 -1.37(-3.42%)
Nov 16, 2021 39.66 40.48 38.63 40.01 1,911,921 +0.44(+1.11%)
Nov 15, 2021 39.60 40.10 38.89 39.57 871,717 +0.20(+0.51%)
Nov 12, 2021 40.53 41.52 39.16 39.37 1,277,689 -1.58(-3.86%)
Nov 11, 2021 38.44 41.92 38.12 40.95 2,670,945 +4.69(+12.93%)
Nov 10, 2021 37.50 36.26 1,212,060 -2.00(-5.23%)
Nov 09, 2021 38.76 38.88 37.64 38.26 638,438 -0.34(-0.88%)
Nov 08, 2021 39.23 39.25 38.20 38.60 941,927 +0.22(+0.57%)
Nov 05, 2021 39.55 39.97 38.35 38.38 869,666 -1.20(-3.03%)
Nov 04, 2021 39.53 39.89 38.53 39.58 657,722 +0.05(+0.13%)
Nov 03, 2021 38.36 39.55 37.01 39.53 1,015,070 +0.45(+1.15%)
Nov 02, 2021 40.69 41.29 39.00 39.08 1,125,748 -2.21(-5.35%)
Nov 01, 2021 42.00 42.55 41.18 41.29 1,055,807 -0.26(-0.63%)
Oct 29, 2021 40.85 41.76 40.51 41.55 1,015,003 +0.70(+1.71%)
Oct 28, 2021 39.10 40.86 39.03 40.85 1,285,192 +2.06(+5.31%)
Oct 27, 2021 39.71 41.11 38.76 38.79 1,325,342 +0.58(+1.52%)
Oct 26, 2021 39.35 38.21 758,315 -0.84(-2.15%)
Oct 25, 2021 38.44 39.16 38.02 39.05 832,643 +1.53(+4.08%)
Oct 22, 2021 38.02 38.40 37.02 37.52 481,664 -0.69(-1.81%)
Oct 21, 2021 37.25 38.65 37.25 38.21 1,073,903 +0.96(+2.58%)
Oct 20, 2021 37.06 37.49 36.54 37.25 617,139 -0.10(-0.27%)
Oct 19, 2021 37.00 38.31 36.53 37.35 1,025,048 +0.33(+0.89%)
Oct 18, 2021 36.31 37.35 36.23 37.02 587,195 +0.31(+0.84%)
Oct 15, 2021 36.77 37.18 36.05 36.71 993,291 +0.43(+1.19%)
Oct 14, 2021 37.39 37.62 36.06 36.28 920,962 -0.54(-1.47%)
Oct 13, 2021 36.80 37.25 36.10 36.82 1,265,837 +0.45(+1.24%)
Oct 12, 2021 34.41 36.44 34.32 36.37 1,352,138 +2.15(+6.28%)
Oct 11, 2021 33.14 35.05 33.14 34.22 991,467 +1.19(+3.60%)
Oct 08, 2021 32.43 33.06 31.78 33.03 967,746 +0.96(+2.99%)
Oct 07, 2021 32.10 32.86 32.02 32.07 734,949 +0.28(+0.88%)
Oct 06, 2021 31.66 32.52 31.40 31.79 878,141 -0.29(-0.90%)
Oct 05, 2021 32.09 32.72 31.80 32.08 1,058,129 +0.20(+0.63%)
Oct 04, 2021 33.80 33.89 31.85 31.88 1,709,542 -2.54(-7.38%)
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.