Skip to main content

Canadian Solar Inc (NQ: CSIQ )

15.84 +0.81 (+5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 15.51 16.10 15.26 15.84 1,299,388 +0.81(+5.39%)
Oct 03, 2024 15.36 15.59 14.96 15.03 1,124,741 -0.63(-4.02%)
Oct 02, 2024 16.41 16.41 15.46 15.66 1,054,593 -0.51(-3.15%)
Oct 01, 2024 16.55 16.63 15.55 16.17 1,457,461 -0.59(-3.52%)
Sep 30, 2024 16.76 17.20 16.53 16.76 2,181,901 +0.59(+3.65%)
Sep 27, 2024 15.25 16.30 15.18 16.17 2,395,203 +1.27(+8.52%)
Sep 26, 2024 14.63 14.95 14.29 14.90 1,412,123 +0.93(+6.66%)
Sep 25, 2024 14.63 14.75 13.92 13.97 1,213,218 -0.96(-6.43%)
Sep 24, 2024 14.81 15.21 14.63 14.93 1,228,308 +0.50(+3.47%)
Sep 23, 2024 14.06 14.52 13.68 14.43 991,991 +0.38(+2.70%)
Sep 20, 2024 14.17 14.30 13.73 14.05 1,330,749 -0.29(-2.02%)
Sep 19, 2024 15.27 15.30 14.26 14.34 1,219,275 -0.31(-2.12%)
Sep 18, 2024 14.06 15.28 13.99 14.65 1,487,280 +0.59(+4.20%)
Sep 17, 2024 13.92 14.22 13.72 14.06 826,416 +0.40(+2.93%)
Sep 16, 2024 13.90 14.02 13.61 13.66 979,638 -0.32(-2.29%)
Sep 13, 2024 14.09 14.41 13.80 13.98 1,094,398 +0.08(+0.58%)
Sep 12, 2024 13.85 14.22 13.50 13.90 1,209,676 +0.07(+0.51%)
Sep 11, 2024 12.83 13.89 12.78 13.83 3,085,679 +1.46(+11.80%)
Sep 10, 2024 11.84 12.40 11.41 12.37 1,729,623 +0.47(+3.95%)
Sep 09, 2024 11.87 12.17 11.62 11.90 1,412,778 -0.01(-0.08%)
Sep 06, 2024 12.50 12.50 11.80 11.91 1,873,091 -0.60(-4.80%)
Sep 05, 2024 12.48 12.85 12.31 12.51 1,013,651 +0.05(+0.40%)
Sep 04, 2024 12.22 12.63 12.14 12.46 1,456,899 +0.21(+1.71%)
Sep 03, 2024 12.46 12.71 12.04 12.25 1,590,153 -0.38(-3.01%)
Aug 30, 2024 12.60 12.87 12.38 12.63 1,156,076 +0.12(+0.96%)
Aug 29, 2024 12.48 12.74 12.31 12.51 1,410,394 +0.11(+0.89%)
Aug 28, 2024 12.93 12.95 12.25 12.40 2,463,590 -0.64(-4.91%)
Aug 27, 2024 13.22 13.28 12.72 13.04 1,699,283 -0.49(-3.62%)
Aug 26, 2024 13.63 13.96 13.34 13.53 1,913,842 +0.05(+0.37%)
Aug 23, 2024 12.46 13.48 12.42 13.48 4,196,781 +1.21(+9.82%)
Aug 22, 2024 13.29 13.96 12.18 12.28 6,489,596 -2.29(-15.69%)
Aug 21, 2024 14.57 14.82 14.52 14.56 1,149,624 +0.07(+0.48%)
Aug 20, 2024 14.69 14.86 14.38 14.49 1,204,253 -0.37(-2.49%)
Aug 19, 2024 14.46 14.94 14.44 14.86 846,091 +0.11(+0.75%)
Aug 16, 2024 14.67 14.95 14.54 14.75 847,133 +0.04(+0.27%)
Aug 15, 2024 14.60 15.02 14.54 14.71 1,029,047 +0.54(+3.81%)
Aug 14, 2024 14.66 14.85 14.01 14.17 816,986 -0.41(-2.81%)
Aug 13, 2024 13.35 14.64 13.24 14.58 1,497,663 +1.38(+10.45%)
Aug 12, 2024 13.53 13.76 13.18 13.20 930,302 -0.34(-2.51%)
Aug 09, 2024 13.91 13.93 13.46 13.54 1,189,390 -0.37(-2.66%)
Aug 08, 2024 13.54 14.19 13.51 13.91 1,018,298 +0.47(+3.50%)
Aug 07, 2024 14.50 14.56 13.41 13.44 2,043,301 -0.61(-4.34%)
Aug 06, 2024 14.17 14.46 13.94 14.05 636,621 -0.01(-0.07%)
Aug 05, 2024 13.50 14.46 13.04 14.06 1,556,512 -0.43(-2.97%)
Aug 02, 2024 15.00 15.18 14.43 14.49 1,968,355 -1.15(-7.35%)
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.