Canadian Solar Inc (NQ: CSIQ )

25.18 USD -1.26 (-4.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.02 41.48 39.65 40.25 1,056,263 -0.46(-1.13%)
Jul 29, 2021 40.40 41.34 40.08 40.71 1,165,197 +0.69(+1.72%)
Jul 28, 2021 38.28 40.37 38.19 40.02 1,225,469 +1.71(+4.46%)
Jul 27, 2021 38.00 38.63 37.07 38.31 1,695,324 +0.25(+0.66%)
Jul 26, 2021 38.55 39.33 37.58 38.06 821,605 -0.96(-2.46%)
Jul 23, 2021 39.59 39.59 37.88 39.02 1,155,698 -0.66(-1.66%)
Jul 22, 2021 40.59 40.63 38.84 39.68 1,056,193 -0.33(-0.82%)
Jul 21, 2021 38.53 40.15 38.53 40.01 915,288 +1.81(+4.74%)
Jul 20, 2021 38.25 38.57 36.87 38.20 767,962 +0.45(+1.19%)
Jul 19, 2021 36.51 37.75 36.02 37.75 1,287,994 +0.11(+0.29%)
Jul 16, 2021 39.00 39.01 37.51 37.64 943,331 -1.03(-2.66%)
Jul 15, 2021 39.65 40.75 38.02 38.67 1,436,386 -0.94(-2.37%)
Jul 14, 2021 42.18 42.36 39.30 39.61 1,859,494 -2.43(-5.78%)
Jul 13, 2021 42.85 42.97 41.28 42.04 1,097,375 -1.05(-2.44%)
Jul 12, 2021 41.22 43.49 41.12 43.09 1,551,580 +2.28(+5.59%)
Jul 09, 2021 41.65 41.65 40.20 40.81 1,118,256 -0.49(-1.19%)
Jul 08, 2021 41.39 41.74 39.92 41.30 1,581,205 -1.75(-4.07%)
Jul 07, 2021 44.72 46.80 42.63 43.05 2,071,041 -0.69(-1.58%)
Jul 06, 2021 43.12 43.84 41.74 43.74 1,321,281 +0.66(+1.53%)
Jul 02, 2021 43.91 44.30 42.77 43.08 867,858 -0.56(-1.28%)
Jul 01, 2021 44.97 45.04 42.97 43.64 1,280,684 -1.20(-2.68%)
Jun 30, 2021 45.74 46.15 44.57 44.84 1,624,796 -2.28(-4.84%)
Jun 29, 2021 47.35 48.35 45.57 47.12 4,152,706 +1.62(+3.56%)
Jun 28, 2021 41.54 45.52 41.53 45.50 4,497,823 +5.07(+12.54%)
Jun 25, 2021 39.20 40.82 38.80 40.43 2,626,418 +1.74(+4.50%)
Jun 24, 2021 38.87 39.38 38.06 38.69 2,551,010 -0.03(-0.08%)
Jun 23, 2021 38.15 39.31 38.12 38.72 982,968 +0.77(+2.03%)
Jun 22, 2021 38.01 38.44 37.41 37.95 1,309,742 -0.39(-1.02%)
Jun 21, 2021 38.95 39.49 38.27 38.34 1,347,911 -1.05(-2.67%)
Jun 18, 2021 39.49 39.99 38.77 39.39 1,298,812 -0.04(-0.10%)
Jun 17, 2021 37.49 39.59 37.49 39.43 1,104,666 +1.62(+4.28%)
Jun 16, 2021 37.89 39.14 37.31 37.81 1,533,809 -0.33(-0.87%)
Jun 15, 2021 39.63 39.93 37.93 38.14 1,389,473 -2.11(-5.24%)
Jun 14, 2021 40.87 40.99 40.06 40.25 1,069,151 -0.02(-0.05%)
Jun 11, 2021 40.19 40.78 39.90 40.27 1,268,851 +0.37(+0.93%)
Jun 10, 2021 38.68 41.10 38.68 39.90 1,822,856 +1.31(+3.39%)
Jun 09, 2021 39.42 40.00 38.32 38.59 1,080,536 -0.58(-1.48%)
Jun 08, 2021 38.30 39.39 37.40 39.17 1,553,905 +1.32(+3.49%)
Jun 07, 2021 38.69 38.99 37.58 37.85 1,118,164 -0.98(-2.52%)
Jun 04, 2021 38.39 39.80 38.32 38.83 741,760 +0.59(+1.54%)
Jun 03, 2021 39.04 39.70 38.18 38.24 1,062,486 -1.53(-3.85%)
Jun 02, 2021 39.71 40.17 39.45 39.77 1,012,077 -0.35(-0.87%)
Jun 01, 2021 39.93 40.49 39.04 40.12 1,369,647 +0.54(+1.36%)
May 28, 2021 39.72 40.63 39.43 39.58 1,064,949 -0.03(-0.08%)
May 27, 2021 39.75 40.54 39.22 39.61 1,804,583 -1.39(-3.39%)
May 26, 2021 38.28 41.02 38.19 41.00 1,300,011 +2.82(+7.39%)
May 25, 2021 39.00 39.20 37.88 38.18 887,183 -0.23(-0.60%)
May 24, 2021 39.25 39.40 37.76 38.41 1,500,457 -0.64(-1.64%)
May 21, 2021 39.75 39.75 38.00 39.05 1,881,619 -0.24(-0.61%)
May 20, 2021 37.26 40.97 37.09 39.29 3,222,076 +2.33(+6.30%)
May 19, 2021 35.01 37.74 34.85 36.96 2,430,685 +0.75(+2.07%)
May 18, 2021 36.54 36.87 35.08 36.21 1,050,391 +0.11(+0.30%)
May 17, 2021 36.01 36.40 35.20 36.10 1,075,603 -0.52(-1.42%)
May 14, 2021 35.55 37.01 35.55 36.62 1,353,943 +1.37(+3.89%)
May 13, 2021 36.37 36.37 34.18 35.25 1,958,726 -0.30(-0.84%)
May 12, 2021 36.79 37.64 35.30 35.55 2,139,630 -2.56(-6.72%)
May 11, 2021 35.15 38.60 34.66 38.11 1,692,308 +0.73(+1.95%)
May 10, 2021 39.47 39.57 37.26 37.38 1,443,301 -2.25(-5.68%)
May 07, 2021 39.72 40.82 39.25 39.63 1,385,567 +0.43(+1.10%)
May 06, 2021 38.50 39.35 37.98 39.20 2,129,499 +0.19(+0.49%)
May 05, 2021 39.97 40.24 38.62 39.01 1,406,225 -0.19(-0.48%)
May 04, 2021 39.80 39.95 38.21 39.20 1,702,047 -2.13(-5.15%)
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.