Canadian Solar Inc (NQ: CSIQ )

38.59 USD -1.78 (-4.42%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 41.30 42.38 38.91 40.37 2,662,200 +0.47(+1.18%)
Oct 22, 2020 39.60 40.26 37.52 39.90 3,119,261 +0.39(+0.99%)
Oct 21, 2020 44.55 44.80 39.27 39.51 6,100,063 -4.61(-10.45%)
Oct 20, 2020 39.75 44.86 39.08 44.12 7,402,983 +4.66(+11.81%)
Oct 19, 2020 38.48 40.53 37.50 39.46 2,499,719 +1.49(+3.92%)
Oct 16, 2020 39.70 39.98 37.73 37.97 2,367,200 -0.94(-2.42%)
Oct 15, 2020 38.00 39.52 37.25 38.91 1,771,090 -0.79(-1.99%)
Oct 14, 2020 39.30 40.37 39.08 39.70 1,674,830 +0.46(+1.17%)
Oct 13, 2020 37.28 40.09 37.25 39.24 2,462,676 +1.39(+3.67%)
Oct 12, 2020 40.99 41.10 37.06 37.85 4,944,384 -3.77(-9.06%)
Oct 09, 2020 39.52 42.05 39.29 41.62 2,592,400 +2.13(+5.39%)
Oct 08, 2020 41.63 42.00 38.53 39.49 4,342,813 -1.29(-3.16%)
Oct 07, 2020 40.00 42.74 39.70 40.78 3,927,261 +1.86(+4.78%)
Oct 06, 2020 38.56 39.99 37.63 38.92 3,228,912 +0.67(+1.75%)
Oct 05, 2020 36.50 38.41 36.49 38.25 2,060,388 +2.35(+6.55%)
Oct 02, 2020 35.10 36.99 35.00 35.90 1,913,600 -0.45(-1.24%)
Oct 01, 2020 35.59 36.73 34.66 36.35 1,877,419 +1.25(+3.56%)
Sep 30, 2020 34.42 36.23 34.09 35.10 3,336,270 +1.06(+3.11%)
Sep 29, 2020 33.78 34.40 32.93 34.04 2,024,504 +0.02(+0.06%)
Sep 28, 2020 33.15 34.21 32.54 34.02 2,806,134 +1.84(+5.72%)
Sep 25, 2020 29.89 32.37 29.77 32.18 2,775,100 +2.28(+7.63%)
Sep 24, 2020 29.64 30.37 28.70 29.90 1,909,747 -0.37(-1.22%)
Sep 23, 2020 30.19 31.63 30.01 30.27 2,000,104 +0.62(+2.09%)
Sep 22, 2020 29.87 29.87 28.78 29.65 968,742 +0.22(+0.75%)
Sep 21, 2020 28.33 29.52 28.33 29.43 1,327,132 +0.15(+0.51%)
Sep 18, 2020 29.71 30.16 29.23 29.28 2,035,600 -0.24(-0.81%)
Sep 17, 2020 29.80 30.20 29.25 29.52 1,382,277 -0.96(-3.15%)
Sep 16, 2020 31.47 31.90 30.29 30.48 1,639,080 -0.79(-2.53%)
Sep 15, 2020 30.53 32.23 30.53 31.27 3,125,028 +1.13(+3.75%)
Sep 14, 2020 28.97 30.21 28.08 30.14 2,261,438 +1.72(+6.05%)
Sep 11, 2020 27.99 29.21 27.98 28.42 4,871,000 +0.75(+2.71%)
Sep 10, 2020 28.73 29.51 26.80 27.67 8,253,251 -3.30(-10.66%)
Sep 09, 2020 30.60 31.30 30.40 30.97 1,326,762 +1.11(+3.72%)
Sep 08, 2020 29.00 31.14 28.66 29.86 1,439,691 -0.44(-1.45%)
Sep 04, 2020 30.22 31.18 28.35 30.30 1,985,100 -0.53(-1.72%)
Sep 03, 2020 32.45 33.00 30.35 30.83 2,435,191 -2.66(-7.94%)
Sep 02, 2020 34.40 34.87 32.22 33.49 1,770,158 -0.26(-0.77%)
Sep 01, 2020 32.59 34.01 32.49 33.75 2,195,246 +1.26(+3.88%)
Aug 31, 2020 32.45 34.10 31.78 32.49 2,033,272 -0.03(-0.09%)
Aug 28, 2020 29.25 32.72 28.92 32.52 4,842,300 +3.88(+13.55%)
Aug 27, 2020 28.00 28.98 27.61 28.64 1,614,621 +0.59(+2.10%)
Aug 26, 2020 28.00 28.83 27.80 28.05 2,447,573 +0.33(+1.19%)
Aug 25, 2020 27.12 27.78 26.73 27.72 1,486,960 +0.66(+2.44%)
Aug 24, 2020 26.14 27.63 26.06 27.06 1,973,604 +1.10(+4.24%)
Aug 21, 2020 25.59 26.65 25.59 25.96 940,700 +0.27(+1.05%)
Aug 20, 2020 26.26 26.59 25.45 25.69 1,224,310 -0.90(-3.38%)
Aug 19, 2020 26.78 27.28 26.36 26.59 1,439,249 -0.11(-0.41%)
Aug 18, 2020 26.00 27.27 25.75 26.70 1,999,154 +0.76(+2.93%)
Aug 17, 2020 26.08 26.48 25.63 25.94 1,253,518 +0.05(+0.19%)
Aug 14, 2020 26.41 26.41 25.51 25.89 1,518,500 -0.49(-1.86%)
Aug 13, 2020 25.07 26.55 24.60 26.38 2,395,772 +1.35(+5.39%)
Aug 12, 2020 24.00 25.73 24.00 25.03 1,806,330 +0.99(+4.12%)
Aug 11, 2020 24.54 24.72 23.32 24.04 1,184,497 -0.42(-1.72%)
Aug 10, 2020 25.20 25.48 23.94 24.46 1,791,060 -0.86(-3.40%)
Aug 07, 2020 25.00 26.72 24.62 25.32 4,184,100 +1.70(+7.20%)
Aug 06, 2020 23.69 24.13 23.35 23.62 1,016,181 -0.15(-0.63%)
Aug 05, 2020 24.10 24.15 23.13 23.77 969,656 -0.21(-0.88%)
Aug 04, 2020 22.63 24.29 22.57 23.98 1,440,905 +1.56(+6.96%)
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.