Canadian Solar Inc (NQ: CSIQ )

25.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.50 47.66 44.22 46.93 1,812,600 +1.31(+2.87%)
Feb 25, 2021 48.39 49.42 44.85 45.62 2,031,290 -3.14(-6.44%)
Feb 24, 2021 46.83 48.88 45.41 48.76 2,214,460 +2.41(+5.20%)
Feb 23, 2021 45.50 47.43 42.06 46.35 3,324,520 -1.69(-3.52%)
Feb 22, 2021 51.24 52.06 47.48 48.04 2,960,966 -4.74(-8.98%)
Feb 19, 2021 53.88 54.33 52.54 52.78 2,038,500 +0.77(+1.48%)
Feb 18, 2021 53.30 55.06 51.25 52.01 2,757,181 -3.81(-6.83%)
Feb 17, 2021 57.01 57.25 52.96 55.82 2,904,107 -2.06(-3.56%)
Feb 16, 2021 61.06 61.34 57.57 57.88 1,438,480 -2.59(-4.28%)
Feb 12, 2021 61.11 61.68 59.57 60.47 872,200 -0.76(-1.24%)
Feb 11, 2021 60.90 61.91 59.54 61.23 977,583 +0.48(+0.79%)
Feb 10, 2021 62.46 63.50 58.84 60.75 1,845,633 +0.02(+0.03%)
Feb 09, 2021 60.01 62.98 59.97 60.73 1,721,724 +1.23(+2.07%)
Feb 08, 2021 58.34 60.48 58.34 59.50 1,247,932 +1.62(+2.80%)
Feb 05, 2021 58.41 58.76 56.11 57.88 1,320,000 -0.29(-0.50%)
Feb 04, 2021 59.60 59.67 57.65 58.17 1,058,612 -1.04(-1.76%)
Feb 03, 2021 58.01 59.75 56.85 59.21 1,359,759 +1.44(+2.49%)
Feb 02, 2021 56.90 58.13 55.64 57.77 1,469,321 +1.92(+3.44%)
Feb 01, 2021 56.42 56.64 53.51 55.85 1,741,597 +1.10(+2.01%)
Jan 29, 2021 57.69 58.93 54.09 54.75 1,866,600 -2.73(-4.75%)
Jan 28, 2021 58.98 59.28 55.04 57.48 2,352,580 -1.42(-2.41%)
Jan 27, 2021 57.46 62.00 56.59 58.90 1,928,308 -1.56(-2.58%)
Jan 26, 2021 61.58 61.88 58.23 60.46 2,232,621 -0.11(-0.18%)
Jan 25, 2021 63.90 67.39 59.57 60.57 2,834,502 -2.43(-3.86%)
Jan 22, 2021 63.00 64.20 60.52 63.00 2,665,000 -1.15(-1.79%)
Jan 21, 2021 57.99 64.49 57.23 64.15 4,793,674 +6.93(+12.11%)
Jan 20, 2021 55.29 57.88 54.78 57.22 1,976,967 +2.19(+3.98%)
Jan 19, 2021 53.39 55.08 52.00 55.03 2,219,281 +3.76(+7.33%)
Jan 15, 2021 54.81 55.23 51.04 51.27 2,374,500 -4.35(-7.82%)
Jan 14, 2021 55.00 56.80 54.45 55.62 1,638,367 +1.17(+2.15%)
Jan 13, 2021 56.20 56.47 53.40 54.45 1,998,247 -1.53(-2.73%)
Jan 12, 2021 57.01 58.24 54.75 55.98 1,961,608 -0.22(-0.39%)
Jan 11, 2021 54.45 57.17 53.81 56.20 1,752,021 +0.13(+0.23%)
Jan 08, 2021 57.87 58.77 54.70 56.07 2,318,900 -0.54(-0.95%)
Jan 07, 2021 58.21 59.19 55.56 56.61 2,850,797 +2.30(+4.23%)
Jan 06, 2021 53.90 56.88 53.13 54.31 4,432,625 +3.79(+7.50%)
Jan 05, 2021 51.03 53.18 49.37 50.52 2,387,223 -2.12(-4.03%)
Jan 04, 2021 52.53 54.14 51.83 52.64 1,787,958 +1.40(+2.73%)
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 5,285,766 +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 1,542,889 +0.70(+1.84%)
Dec 11, 2020 37.79 39.16 37.22 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%)
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.