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 (%)
Jun 28, 2019 22.04 22.24 21.53 21.83 641,200 -0.17(-0.77%)
Jun 27, 2019 21.40 22.14 21.18 22.00 799,390 +0.69(+3.24%)
Jun 26, 2019 21.43 21.85 21.21 21.31 390,480 +0.04(+0.19%)
Jun 25, 2019 22.11 22.34 20.97 21.27 1,063,726 -0.91(-4.10%)
Jun 24, 2019 22.14 22.28 21.85 22.18 318,077 +0.11(+0.50%)
Jun 21, 2019 22.16 22.34 21.90 22.07 858,400 +0.08(+0.36%)
Jun 20, 2019 22.75 22.93 21.90 21.99 969,103 -0.37(-1.65%)
Jun 19, 2019 21.93 22.52 21.86 22.36 887,548 +0.43(+1.96%)
Jun 18, 2019 21.61 22.20 21.50 21.93 904,746 +0.64(+3.01%)
Jun 17, 2019 21.74 21.78 21.06 21.29 658,040 -0.32(-1.48%)
Jun 14, 2019 21.53 21.85 21.25 21.61 482,300 -0.13(-0.60%)
Jun 13, 2019 21.34 21.82 21.25 21.74 792,925 +0.53(+2.50%)
Jun 12, 2019 20.74 21.48 20.56 21.21 1,152,063 +0.08(+0.38%)
Jun 11, 2019 21.33 21.47 20.59 21.13 604,464 -0.18(-0.84%)
Jun 10, 2019 21.29 21.75 21.23 21.31 538,088 -0.01(-0.05%)
Jun 07, 2019 21.23 21.53 21.09 21.32 800,400 +0.11(+0.52%)
Jun 06, 2019 20.62 21.42 20.50 21.21 794,503 +0.35(+1.68%)
Jun 05, 2019 20.34 20.88 20.25 20.86 962,521 +0.25(+1.21%)
Jun 04, 2019 19.45 20.71 19.40 20.61 1,219,420 +0.75(+3.78%)
Jun 03, 2019 18.37 20.00 18.35 19.86 884,539 +0.77(+4.03%)
May 31, 2019 19.00 19.41 18.61 19.09 913,800 -0.32(-1.65%)
May 30, 2019 18.42 20.09 18.42 19.41 1,829,427 +1.72(+9.72%)
May 29, 2019 17.69 17.86 17.35 17.69 831,944 -0.08(-0.45%)
May 28, 2019 17.65 18.04 17.40 17.77 498,331 +0.15(+0.85%)
May 24, 2019 17.50 17.75 17.41 17.62 454,900 +0.24(+1.38%)
May 23, 2019 17.75 17.88 17.01 17.38 759,902 -0.55(-3.07%)
May 22, 2019 17.84 18.11 17.70 17.93 581,097 -0.01(-0.06%)
May 21, 2019 17.67 18.23 17.67 17.94 509,583 +0.50(+2.87%)
May 20, 2019 17.38 17.62 16.90 17.44 579,324 -0.07(-0.40%)
May 17, 2019 18.01 18.22 17.50 17.51 1,106,100 -0.92(-4.99%)
May 16, 2019 18.14 18.59 18.09 18.43 409,481 +0.31(+1.71%)
May 15, 2019 17.61 18.25 17.61 18.12 524,933 +0.24(+1.34%)
May 14, 2019 17.87 18.27 17.77 17.88 674,162 +0.05(+0.28%)
May 13, 2019 19.00 19.00 17.65 17.83 991,905 -1.29(-6.75%)
May 10, 2019 18.76 19.39 18.61 19.12 775,600 +0.24(+1.27%)
May 09, 2019 19.37 19.45 18.58 18.88 882,680 -0.78(-3.97%)
May 08, 2019 20.18 20.27 19.53 19.66 515,962 -0.48(-2.38%)
May 07, 2019 19.99 20.28 19.75 20.14 499,220 +0.11(+0.55%)
May 06, 2019 20.66 20.83 20.02 20.03 869,543 -1.42(-6.62%)
May 03, 2019 20.50 21.46 20.38 21.45 1,674,300 +1.05(+5.15%)
May 02, 2019 20.65 20.91 20.20 20.40 622,623 -0.23(-1.11%)
May 01, 2019 20.18 20.83 20.13 20.63 873,657 +0.65(+3.25%)
Apr 30, 2019 19.92 20.07 19.59 19.98 544,675 -0.05(-0.25%)
Apr 29, 2019 20.58 20.59 19.95 20.03 426,051 -0.24(-1.18%)
Apr 26, 2019 20.08 20.31 20.00 20.27 517,400 +0.21(+1.05%)
Apr 25, 2019 20.06 20.46 19.93 20.06 580,479 -0.12(-0.59%)
Apr 24, 2019 20.25 20.75 20.16 20.18 893,563 -0.08(-0.39%)
Apr 23, 2019 19.67 20.30 19.64 20.26 1,530,489 +0.68(+3.47%)
Apr 22, 2019 19.02 19.63 19.02 19.58 765,237 +0.57(+3.00%)
Apr 18, 2019 19.19 19.37 18.90 19.01 612,000 -0.13(-0.68%)
Apr 17, 2019 19.33 19.75 19.00 19.14 875,948 +0.02(+0.10%)
Apr 16, 2019 18.96 19.36 18.86 19.12 838,062 +0.29(+1.54%)
Apr 15, 2019 18.80 19.02 18.64 18.83 809,964 +0.01(+0.05%)
Apr 12, 2019 18.55 19.10 18.44 18.82 1,567,800 +0.36(+1.95%)
Apr 11, 2019 18.72 18.87 18.25 18.46 629,349 -0.35(-1.86%)
Apr 10, 2019 19.01 19.37 18.43 18.81 681,868 -0.11(-0.58%)
Apr 09, 2019 19.45 19.54 18.85 18.92 666,309 -0.53(-2.72%)
Apr 08, 2019 19.30 19.55 19.06 19.45 350,707 +0.13(+0.67%)
Apr 05, 2019 19.30 19.54 19.22 19.32 558,800 +0.18(+0.94%)
Apr 04, 2019 19.15 19.25 18.91 19.14 372,425 +0.00(+0.00%)
Apr 03, 2019 19.13 19.35 18.71 19.14 580,015 +0.15(+0.79%)
Apr 02, 2019 19.01 19.25 18.40 18.99 775,959 -0.10(-0.52%)
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.