Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.24 -0.16 (-0.82%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.28 19.18 18.10 18.80 1,292,100 +0.66(+3.64%)
May 28, 2020 19.39 19.39 18.04 18.14 1,836,027 -1.14(-5.91%)
May 27, 2020 19.29 19.32 18.38 19.28 780,381 +0.23(+1.21%)
May 26, 2020 18.80 19.42 18.73 19.05 1,106,391 +0.85(+4.67%)
May 22, 2020 18.69 18.69 18.08 18.20 1,031,300 -0.51(-2.73%)
May 21, 2020 19.01 19.34 18.58 18.71 475,500 -0.21(-1.11%)
May 20, 2020 19.60 20.14 18.70 18.92 1,966,665 -0.35(-1.82%)
May 19, 2020 18.04 19.45 18.00 19.27 1,246,532 +1.29(+7.17%)
May 18, 2020 17.85 18.06 17.31 17.98 777,053 +0.93(+5.45%)
May 15, 2020 16.56 17.18 16.25 17.05 550,100 +0.24(+1.43%)
May 14, 2020 16.85 16.94 15.84 16.81 902,450 -0.39(-2.27%)
May 13, 2020 17.63 17.91 16.82 17.20 536,313 -0.51(-2.88%)
May 12, 2020 18.44 18.67 17.69 17.71 363,237 -0.55(-3.01%)
May 11, 2020 18.39 18.49 18.06 18.26 454,346 -0.28(-1.51%)
May 08, 2020 18.35 18.73 18.21 18.54 627,400 +0.45(+2.49%)
May 07, 2020 18.17 18.40 17.77 18.09 822,421 -0.01(-0.06%)
May 06, 2020 17.85 18.35 17.58 18.10 525,018 +0.56(+3.19%)
May 05, 2020 17.83 18.20 17.50 17.54 374,806 -0.04(-0.23%)
May 04, 2020 17.10 17.59 16.98 17.58 451,533 +0.44(+2.57%)
May 01, 2020 17.01 17.58 16.77 17.14 353,700 -0.70(-3.92%)
Apr 30, 2020 18.44 18.44 17.57 17.84 500,754 -0.74(-3.98%)
Apr 29, 2020 17.58 18.70 17.44 18.58 1,056,606 +1.35(+7.84%)
Apr 28, 2020 17.62 17.70 16.90 17.23 461,129 -0.01(-0.06%)
Apr 27, 2020 16.95 17.50 16.89 17.24 399,189 +0.38(+2.25%)
Apr 24, 2020 17.03 17.22 16.46 16.86 355,800 -0.11(-0.65%)
Apr 23, 2020 16.62 17.34 16.53 16.97 576,712 +0.54(+3.29%)
Apr 22, 2020 16.32 16.47 15.93 16.43 478,498 +0.56(+3.53%)
Apr 21, 2020 16.14 16.50 15.83 15.87 597,383 -0.91(-5.42%)
Apr 20, 2020 17.00 17.17 16.66 16.78 509,448 -0.52(-3.01%)
Apr 17, 2020 17.31 17.70 16.84 17.30 924,000 +0.52(+3.10%)
Apr 16, 2020 17.39 17.39 16.56 16.78 339,350 -0.41(-2.39%)
Apr 15, 2020 17.13 17.25 16.75 17.19 393,590 -0.56(-3.15%)
Apr 14, 2020 17.50 17.94 17.18 17.75 553,866 +0.67(+3.92%)
Apr 13, 2020 16.88 17.15 16.36 17.08 494,576 +0.20(+1.18%)
Apr 09, 2020 17.02 17.69 16.61 16.88 640,400 -0.01(-0.06%)
Apr 08, 2020 16.59 17.08 16.36 16.89 650,882 +0.71(+4.39%)
Apr 07, 2020 17.00 17.11 16.10 16.18 631,809 -0.19(-1.16%)
Apr 06, 2020 15.74 16.59 15.61 16.37 609,912 +1.47(+9.87%)
Apr 03, 2020 15.31 15.49 14.58 14.90 384,100 -0.39(-2.55%)
Apr 02, 2020 14.79 15.63 14.75 15.29 679,473 +0.55(+3.73%)
Apr 01, 2020 15.22 15.42 14.58 14.74 478,400 -1.17(-7.35%)
Mar 31, 2020 15.74 16.40 15.43 15.91 1,575,038 +0.27(+1.73%)
Mar 30, 2020 15.42 15.82 14.90 15.64 966,664 +0.36(+2.36%)
Mar 27, 2020 16.64 16.66 15.21 15.28 1,169,800 -2.14(-12.28%)
Mar 26, 2020 17.80 18.49 16.75 17.42 2,133,546 +1.97(+12.75%)
Mar 25, 2020 15.79 16.72 14.65 15.45 1,193,141 +0.05(+0.32%)
Mar 24, 2020 15.16 15.84 14.91 15.40 933,151 +0.97(+6.72%)
Mar 23, 2020 14.67 15.00 13.50 14.43 984,826 -0.28(-1.90%)
Mar 20, 2020 14.60 15.50 14.15 14.71 1,234,500 +0.65(+4.62%)
Mar 19, 2020 13.14 14.72 12.05 14.06 1,478,895 +0.44(+3.23%)
Mar 18, 2020 13.99 14.75 12.00 13.62 2,044,243 -1.18(-7.97%)
Mar 17, 2020 13.56 15.93 12.99 14.80 1,654,850 +1.56(+11.78%)
Mar 16, 2020 15.00 15.21 12.34 13.24 1,918,552 -3.56(-21.19%)
Mar 13, 2020 17.18 17.49 15.40 16.80 1,364,500 +0.52(+3.19%)
Mar 12, 2020 15.95 17.10 15.88 16.28 1,026,054 -1.61(-9.00%)
Mar 11, 2020 17.67 18.15 16.94 17.89 1,065,325 -0.32(-1.76%)
Mar 10, 2020 18.31 18.45 17.48 18.21 613,310 +0.86(+4.96%)
Mar 09, 2020 18.72 18.79 17.25 17.35 1,280,362 -2.96(-14.57%)
Mar 06, 2020 20.89 21.36 19.88 20.31 706,000 -1.19(-5.53%)
Mar 05, 2020 20.95 21.76 20.80 21.50 504,238 +0.03(+0.14%)
Mar 04, 2020 21.34 21.47 20.73 21.47 438,513 +0.56(+2.68%)
Mar 03, 2020 20.92 22.04 20.55 20.91 708,055 +0.30(+1.46%)
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.