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 (%)
Oct 31, 2014 30.54 32.07 29.93 31.90 3,491,067 +2.15(+7.23%)
Oct 30, 2014 29.56 30.10 29.02 29.75 1,993,009 +0.16(+0.54%)
Oct 29, 2014 30.24 30.68 28.93 29.59 2,367,026 -0.64(-2.12%)
Oct 28, 2014 29.20 30.29 28.66 30.23 2,625,994 +1.38(+4.78%)
Oct 27, 2014 29.20 29.54 29.54 28.85 2,026,814 -0.69(-2.34%)
Oct 24, 2014 29.56 29.98 28.91 29.54 2,392,814 -0.31(-1.04%)
Oct 23, 2014 29.80 30.34 29.33 29.85 2,668,288 +0.59(+2.02%)
Oct 22, 2014 31.10 31.68 29.15 29.26 4,183,328 -1.59(-5.15%)
Oct 21, 2014 29.31 31.45 29.31 30.85 5,624,224 +2.23(+7.79%)
Oct 20, 2014 27.77 28.93 27.55 28.62 3,057,159 +0.90(+3.25%)
Oct 17, 2014 30.00 30.50 27.47 27.72 4,872,992 -0.83(-2.91%)
Oct 16, 2014 25.89 29.02 25.80 28.55 5,402,499 +1.59(+5.90%)
Oct 15, 2014 25.31 27.26 25.10 26.96 6,289,798 +0.83(+3.18%)
Oct 14, 2014 26.61 27.26 25.30 26.13 4,477,097 -0.10(-0.38%)
Oct 13, 2014 29.13 29.60 25.89 26.23 4,779,569 -2.33(-8.16%)
Oct 10, 2014 29.52 30.41 28.21 28.56 4,530,676 -1.72(-5.68%)
Oct 09, 2014 32.65 33.22 30.14 30.28 4,446,722 -2.55(-7.77%)
Oct 08, 2014 32.84 33.15 30.89 32.83 4,198,804 +0.14(+0.43%)
Oct 07, 2014 33.23 34.12 32.59 32.69 2,165,875 -0.74(-2.21%)
Oct 06, 2014 34.82 35.00 32.44 33.43 3,664,481 -1.03(-2.99%)
Oct 03, 2014 35.56 35.79 34.45 34.46 2,211,008 -0.32(-0.92%)
Oct 02, 2014 34.04 35.19 32.84 34.78 4,191,326 +0.59(+1.73%)
Oct 01, 2014 35.52 35.62 33.41 34.19 5,101,525 -1.58(-4.42%)
Sep 30, 2014 37.45 37.60 35.55 35.77 3,637,078 -1.44(-3.87%)
Sep 29, 2014 36.98 38.21 36.65 37.21 2,144,819 -0.67(-1.77%)
Sep 26, 2014 38.08 38.40 37.47 37.88 1,826,566 -0.01(-0.03%)
Sep 25, 2014 38.30 38.65 37.25 37.89 2,272,985 -0.78(-2.02%)
Sep 24, 2014 38.35 39.11 37.78 38.67 2,663,686 +0.82(+2.17%)
Sep 23, 2014 37.59 39.04 37.54 37.85 2,897,581 +0.25(+0.66%)
Sep 22, 2014 38.81 38.89 37.02 37.60 3,301,468 -1.59(-4.06%)
Sep 19, 2014 39.89 40.00 38.22 39.19 3,191,696 -0.52(-1.31%)
Sep 18, 2014 40.43 40.68 39.48 39.71 3,560,682 -0.58(-1.44%)
Sep 17, 2014 37.99 40.82 37.97 40.29 6,364,306 +2.76(+7.35%)
Sep 16, 2014 37.40 37.88 36.19 37.53 4,094,640 -0.21(-0.56%)
Sep 15, 2014 39.80 40.16 37.20 37.74 3,894,370 -2.00(-5.03%)
Sep 12, 2014 38.82 40.50 38.70 39.74 3,264,663 +0.72(+1.85%)
Sep 11, 2014 38.55 39.31 38.35 39.02 2,159,096 -0.05(-0.13%)
Sep 10, 2014 38.35 39.28 37.54 39.07 2,747,041 +0.98(+2.57%)
Sep 09, 2014 39.35 39.74 37.70 38.09 2,812,275 -1.22(-3.10%)
Sep 08, 2014 39.75 41.12 38.90 39.31 5,854,927 +0.73(+1.89%)
Sep 05, 2014 37.73 38.91 37.70 38.58 3,234,165 +0.86(+2.28%)
Sep 04, 2014 37.50 39.24 37.40 37.72 4,792,407 +0.43(+1.15%)
Sep 03, 2014 38.42 38.50 36.89 37.29 3,852,788 -1.05(-2.74%)
Sep 02, 2014 35.64 38.37 35.14 38.34 6,306,124 +2.90(+8.18%)
Aug 29, 2014 35.55 35.44 35.44 35.44 1,676,000 +0.19(+0.54%)
Aug 28, 2014 34.35 35.74 34.03 35.25 2,187,123 +0.27(+0.77%)
Aug 27, 2014 35.39 35.40 34.51 34.98 2,788,858 -0.50(-1.41%)
Aug 26, 2014 35.25 35.82 34.88 35.48 2,391,033 +0.05(+0.14%)
Aug 25, 2014 35.40 36.41 35.35 35.43 3,603,950 +0.40(+1.14%)
Aug 22, 2014 34.50 35.16 34.07 35.03 2,389,363 +0.40(+1.15%)
Aug 21, 2014 35.26 35.40 34.20 34.63 3,505,535 -0.57(-1.62%)
Aug 20, 2014 34.33 35.29 33.65 35.20 4,926,933 +0.55(+1.59%)
Aug 19, 2014 34.82 35.39 34.11 34.65 5,147,696 +0.12(+0.35%)
Aug 18, 2014 33.50 34.67 33.26 34.53 6,295,907 +1.28(+3.85%)
Aug 15, 2014 32.37 33.73 31.83 33.25 7,038,785 +0.85(+2.62%)
Aug 14, 2014 30.50 32.86 29.66 32.40 10,919,129 +1.37(+4.42%)
Aug 13, 2014 27.45 31.14 27.40 31.03 19,413,822 +6.06(+24.27%)
Aug 12, 2014 26.36 26.65 24.75 24.97 4,436,528 -1.18(-4.51%)
Aug 11, 2014 25.50 26.69 25.50 26.15 2,681,217 +0.74(+2.91%)
Aug 08, 2014 25.85 25.95 25.02 25.41 1,817,855 -0.32(-1.24%)
Aug 07, 2014 26.05 26.44 25.47 25.73 2,859,373 +0.08(+0.31%)
Aug 06, 2014 24.63 26.10 24.60 25.65 2,823,092 +0.49(+1.95%)
Aug 05, 2014 24.42 25.86 24.38 25.16 3,955,204 +1.07(+4.44%)
Aug 04, 2014 24.17 24.54 23.70 24.09 2,169,669 +0.49(+2.08%)
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.