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 (%)
Nov 30, 2023 20.98 21.71 20.53 21.03 1,509,992 +0.12(+0.57%)
Nov 29, 2023 21.13 21.52 20.63 20.91 1,363,804 +0.23(+1.11%)
Nov 28, 2023 20.11 20.77 19.75 20.68 964,004 +0.41(+2.02%)
Nov 27, 2023 20.63 20.73 20.25 20.27 1,132,864 -0.61(-2.92%)
Nov 24, 2023 20.86 21.13 20.76 20.88 369,808 -0.10(-0.48%)
Nov 22, 2023 20.90 21.31 20.67 20.98 756,234 +0.36(+1.75%)
Nov 21, 2023 20.68 20.92 20.37 20.62 597,006 -0.19(-0.91%)
Nov 20, 2023 20.49 21.10 20.21 20.81 853,202 +0.36(+1.76%)
Nov 17, 2023 20.83 20.84 19.91 20.45 871,451 -0.06(-0.29%)
Nov 16, 2023 20.44 20.80 19.91 20.51 1,972,159 -0.04(-0.19%)
Nov 15, 2023 21.00 21.46 20.07 20.55 3,912,675 -1.03(-4.77%)
Nov 14, 2023 18.14 21.64 17.82 21.58 7,079,712 +0.61(+2.91%)
Nov 13, 2023 21.00 21.59 20.91 20.97 1,479,943 -0.10(-0.47%)
Nov 10, 2023 21.06 21.49 20.74 21.07 898,096 +0.01(+0.05%)
Nov 09, 2023 21.24 21.85 20.78 21.06 1,085,189 +0.25(+1.20%)
Nov 08, 2023 21.63 21.74 20.79 20.81 1,591,661 -0.89(-4.10%)
Nov 07, 2023 21.35 22.22 21.26 21.70 910,663 +0.14(+0.65%)
Nov 06, 2023 21.63 21.81 21.12 21.56 864,627 -0.08(-0.37%)
Nov 03, 2023 21.58 22.46 21.49 21.64 786,591 +0.57(+2.71%)
Nov 02, 2023 19.82 21.17 19.75 21.07 1,484,038 +1.63(+8.38%)
Nov 01, 2023 19.93 20.12 19.27 19.44 1,123,052 -0.54(-2.70%)
Oct 31, 2023 19.45 20.43 19.45 19.98 980,914 +0.53(+2.72%)
Oct 30, 2023 19.35 20.35 19.09 19.45 1,078,489 +0.24(+1.25%)
Oct 27, 2023 20.19 20.23 18.96 19.21 1,367,867 -1.00(-4.95%)
Oct 26, 2023 20.72 20.96 20.14 20.21 1,363,212 -0.20(-0.98%)
Oct 25, 2023 20.74 20.87 20.15 20.41 668,999 -0.56(-2.67%)
Oct 24, 2023 21.21 21.78 20.93 20.97 1,114,181 +0.14(+0.67%)
Oct 23, 2023 20.44 21.16 20.14 20.83 849,291 +0.15(+0.73%)
Oct 20, 2023 20.85 21.61 20.25 20.68 2,326,507 -1.09(-5.01%)
Oct 19, 2023 22.27 22.29 21.63 21.77 713,725 -0.42(-1.89%)
Oct 18, 2023 22.45 22.54 21.96 22.19 633,498 -0.64(-2.80%)
Oct 17, 2023 22.11 23.08 22.11 22.83 734,807 +0.18(+0.79%)
Oct 16, 2023 22.24 22.80 22.15 22.65 912,421 +0.33(+1.48%)
Oct 13, 2023 22.69 22.95 22.23 22.32 892,916 -0.34(-1.50%)
Oct 12, 2023 23.60 23.78 22.27 22.66 954,641 -0.90(-3.82%)
Oct 11, 2023 23.75 24.17 23.32 23.56 957,754 +0.05(+0.21%)
Oct 10, 2023 22.04 23.55 21.96 23.51 1,457,749 +1.30(+5.85%)
Oct 09, 2023 21.61 22.23 21.36 22.21 1,283,273 +0.32(+1.46%)
Oct 06, 2023 21.42 22.10 21.08 21.89 933,801 +0.35(+1.62%)
Oct 05, 2023 21.85 22.02 21.14 21.54 1,720,575 -0.34(-1.55%)
Oct 04, 2023 22.36 22.53 21.71 21.88 1,344,911 -0.57(-2.54%)
Oct 03, 2023 23.00 23.18 22.33 22.45 2,023,044 -0.80(-3.44%)
Oct 02, 2023 24.42 24.44 23.14 23.25 1,627,787 -1.36(-5.53%)
Sep 29, 2023 25.04 25.48 24.42 24.61 868,890 -0.18(-0.73%)
Sep 28, 2023 24.89 25.48 24.31 24.79 992,405 -0.16(-0.64%)
Sep 27, 2023 25.36 25.55 24.71 24.95 743,459 -0.19(-0.76%)
Sep 26, 2023 25.00 25.78 24.87 25.14 798,455 -0.06(-0.24%)
Sep 25, 2023 25.56 25.40 25.11 25.20 888,124 -0.61(-2.36%)
Sep 22, 2023 26.19 26.51 25.71 25.81 713,011 -0.36(-1.38%)
Sep 21, 2023 26.12 26.32 25.80 26.17 626,561 -0.34(-1.28%)
Sep 20, 2023 27.05 27.14 26.42 26.51 732,584 -0.33(-1.23%)
Sep 19, 2023 26.73 27.36 26.68 26.84 723,499 +0.16(+0.60%)
Sep 18, 2023 27.34 27.34 26.61 26.68 700,658 -0.66(-2.41%)
Sep 15, 2023 27.69 27.88 27.13 27.34 839,586 -0.52(-1.87%)
Sep 14, 2023 27.64 28.18 27.27 27.86 955,020 +0.73(+2.69%)
Sep 13, 2023 27.47 27.60 26.79 27.13 742,944 -0.34(-1.24%)
Sep 12, 2023 26.33 27.57 26.07 27.47 929,185 +1.12(+4.25%)
Sep 11, 2023 26.67 27.00 26.16 26.35 660,421 +0.10(+0.38%)
Sep 08, 2023 25.92 26.31 25.72 26.25 826,452 +0.33(+1.27%)
Sep 07, 2023 26.70 26.84 25.68 25.92 1,484,693 -1.29(-4.74%)
Sep 06, 2023 27.82 27.87 26.81 27.21 1,058,444 -0.80(-2.86%)
Sep 05, 2023 28.10 28.49 27.92 28.01 908,498 -0.28(-0.99%)
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.