Skip to main content

Canadian Solar Inc (NQ: CSIQ )

14.41 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 14.48 14.61 14.18 14.41 1,903,037 -0.12(-0.83%)
Apr 18, 2024 15.07 15.08 14.11 14.53 3,371,962 -0.59(-3.90%)
Apr 17, 2024 15.47 15.88 15.08 15.12 2,949,588 -0.15(-0.98%)
Apr 16, 2024 15.49 15.49 15.11 15.27 1,519,573 -0.42(-2.68%)
Apr 15, 2024 15.63 15.80 15.22 15.69 2,637,262 -0.06(-0.38%)
Apr 12, 2024 16.46 16.65 15.72 15.75 3,132,059 -0.83(-5.01%)
Apr 11, 2024 17.46 17.56 16.26 16.58 3,229,602 -0.78(-4.49%)
Apr 10, 2024 18.10 18.12 17.25 17.36 2,642,040 -1.38(-7.36%)
Apr 09, 2024 17.39 18.85 17.39 18.74 1,990,297 +1.37(+7.89%)
Apr 08, 2024 17.24 17.86 17.08 17.37 1,349,163 +0.22(+1.28%)
Apr 05, 2024 18.14 18.27 17.12 17.15 2,408,010 -1.39(-7.50%)
Apr 04, 2024 19.62 19.93 18.50 18.54 1,404,331 -0.89(-4.58%)
Apr 03, 2024 18.91 19.57 18.71 19.43 891,853 +0.32(+1.67%)
Apr 02, 2024 19.36 19.50 18.89 19.11 848,470 -0.60(-3.04%)
Apr 01, 2024 19.95 20.26 19.50 19.71 626,880 -0.05(-0.25%)
Mar 28, 2024 19.32 19.63 19.61 19.76 1,059,919 +0.36(+1.86%)
Mar 27, 2024 18.11 19.43 18.02 19.40 1,663,259 +1.42(+7.90%)
Mar 26, 2024 18.32 18.44 17.96 17.98 841,542 -0.38(-2.07%)
Mar 25, 2024 18.12 18.68 17.84 18.36 1,550,924 +0.18(+0.99%)
Mar 22, 2024 18.80 18.82 18.17 18.18 1,680,433 -0.64(-3.40%)
Mar 21, 2024 19.49 19.64 18.80 18.82 1,597,414 -0.43(-2.23%)
Mar 20, 2024 18.67 19.46 18.52 19.25 1,520,176 +0.54(+2.89%)
Mar 19, 2024 19.07 19.11 18.64 18.71 1,368,322 -0.43(-2.25%)
Mar 18, 2024 19.67 19.92 18.94 19.14 1,532,267 -0.30(-1.54%)
Mar 15, 2024 19.35 20.51 19.23 19.44 2,093,460 +0.06(+0.31%)
Mar 14, 2024 19.83 20.58 18.83 19.38 1,982,821 -0.18(-0.92%)
Mar 13, 2024 19.88 20.61 19.41 19.56 1,742,390 -0.66(-3.26%)
Mar 12, 2024 20.60 20.83 20.03 20.22 1,048,297 -0.37(-1.80%)
Mar 11, 2024 20.66 21.35 20.45 20.59 1,063,836 -0.04(-0.19%)
Mar 08, 2024 20.92 21.25 20.48 20.63 1,053,902 -0.13(-0.63%)
Mar 07, 2024 20.43 20.92 20.16 20.76 1,625,036 +0.41(+2.01%)
Mar 06, 2024 19.95 20.40 19.77 20.35 1,016,652 +0.69(+3.51%)
Mar 05, 2024 20.03 20.19 19.60 19.66 1,077,272 -0.63(-3.10%)
Mar 04, 2024 21.29 21.29 19.83 20.29 1,314,585 -0.68(-3.24%)
Mar 01, 2024 21.07 21.68 20.82 20.97 1,274,240 -0.12(-0.57%)
Feb 29, 2024 21.37 21.99 21.02 21.09 923,358 +0.26(+1.25%)
Feb 28, 2024 21.50 21.76 20.83 20.83 773,242 -0.77(-3.56%)
Feb 27, 2024 21.46 21.77 21.11 21.60 897,273 +0.47(+2.22%)
Feb 26, 2024 21.13 21.70 20.90 21.13 627,126 -0.04(-0.19%)
Feb 23, 2024 21.41 21.60 20.93 21.17 639,511 -0.20(-0.94%)
Feb 22, 2024 22.48 22.48 21.36 21.37 834,296 -0.96(-4.30%)
Feb 21, 2024 22.23 22.59 21.98 22.33 615,412 -0.51(-2.23%)
Feb 20, 2024 22.94 22.95 22.32 22.84 743,081 -0.10(-0.44%)
Feb 16, 2024 23.37 23.62 22.94 22.94 893,864 -0.87(-3.65%)
Feb 15, 2024 23.50 23.95 23.11 23.81 986,814 +0.60(+2.59%)
Feb 14, 2024 22.55 23.21 22.05 23.21 1,246,928 +1.32(+6.03%)
Feb 13, 2024 22.45 22.83 21.80 21.89 1,168,038 -1.71(-7.25%)
Feb 12, 2024 23.00 24.32 22.90 23.60 1,309,427 +0.69(+3.01%)
Feb 09, 2024 22.12 22.99 21.91 22.91 1,138,635 +0.84(+3.81%)
Feb 08, 2024 22.10 22.38 21.74 22.07 737,700 +0.00(+0.00%)
Feb 07, 2024 21.88 22.35 21.28 22.07 1,308,397 +0.79(+3.71%)
Feb 06, 2024 20.65 21.32 20.60 21.28 775,156 +0.49(+2.36%)
Feb 05, 2024 21.50 21.50 20.60 20.79 1,417,846 -1.19(-5.41%)
Feb 02, 2024 22.36 22.48 21.62 21.98 1,531,584 -0.94(-4.10%)
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.