Skip to main content

Canadian Solar Inc (NQ: CSIQ )

19.63 +0.23 (+1.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.55 13.61 12.67 12.81 2,070,517 -0.73(-5.39%)
May 30, 2017 13.02 13.87 13.01 13.54 1,164,794 +0.30(+2.27%)
May 26, 2017 13.45 13.56 12.99 13.24 1,037,486 -0.48(-3.50%)
May 25, 2017 13.41 13.95 13.33 13.72 1,562,945 +0.42(+3.16%)
May 24, 2017 13.21 13.45 13.10 13.30 756,964 +0.03(+0.23%)
May 23, 2017 12.97 13.72 12.97 13.27 1,643,722 +0.26(+2.00%)
May 22, 2017 13.00 13.22 12.40 13.01 861,812 +0.03(+0.23%)
May 19, 2017 12.62 13.14 12.57 12.98 1,092,060 +0.45(+3.59%)
May 18, 2017 12.25 12.53 12.07 12.53 1,020,918 +0.25(+2.04%)
May 17, 2017 12.72 12.89 12.19 12.28 1,237,026 -0.66(-5.10%)
May 16, 2017 13.10 13.21 12.69 12.94 1,380,822 -0.30(-2.27%)
May 15, 2017 13.30 13.65 13.23 13.24 1,015,598 +0.13(+0.99%)
May 12, 2017 13.25 13.30 12.82 13.11 888,138 -0.16(-1.21%)
May 11, 2017 13.27 13.65 12.95 13.27 1,313,019 -0.42(-3.07%)
May 10, 2017 13.71 13.83 13.37 13.69 1,402,330 -0.05(-0.36%)
May 09, 2017 13.43 13.80 13.21 13.74 1,014,591 +0.29(+2.16%)
May 08, 2017 13.30 13.53 13.16 13.45 817,399 +0.14(+1.05%)
May 05, 2017 12.77 13.34 12.63 13.31 2,516,746 +0.60(+4.72%)
May 04, 2017 13.50 13.50 12.68 12.71 1,490,561 -0.79(-5.85%)
May 03, 2017 13.47 13.97 13.33 13.50 1,337,536 +0.26(+1.96%)
May 02, 2017 13.11 13.26 12.99 13.24 914,698 +0.15(+1.15%)
May 01, 2017 13.36 13.48 13.07 13.09 929,279 -0.21(-1.58%)
Apr 28, 2017 13.72 13.76 12.98 13.30 1,523,251 -0.38(-2.78%)
Apr 27, 2017 14.01 14.08 13.57 13.68 1,107,561 -0.29(-2.08%)
Apr 26, 2017 13.92 14.33 13.86 13.97 1,485,713 +0.04(+0.29%)
Apr 25, 2017 13.69 14.00 13.57 13.93 838,307 +0.25(+1.83%)
Apr 24, 2017 13.62 13.92 13.46 13.68 872,912 +0.28(+2.09%)
Apr 21, 2017 13.50 13.62 13.34 13.40 707,655 -0.11(-0.81%)
Apr 20, 2017 13.56 13.78 13.47 13.51 801,261 +0.05(+0.37%)
Apr 19, 2017 13.45 13.66 13.36 13.46 821,918 +0.02(+0.15%)
Apr 18, 2017 13.31 13.49 13.24 13.44 1,061,467 +0.02(+0.15%)
Apr 17, 2017 13.35 13.56 13.08 13.42 1,164,478 +0.70(+5.50%)
Apr 13, 2017 12.75 12.92 12.57 12.72 414,388 -0.07(-0.55%)
Apr 12, 2017 13.04 13.06 12.73 12.79 792,051 -0.29(-2.22%)
Apr 11, 2017 13.16 13.23 12.85 13.08 661,052 -0.08(-0.61%)
Apr 10, 2017 12.73 13.35 12.64 13.16 819,794 +0.48(+3.79%)
Apr 07, 2017 12.64 12.78 12.48 12.68 572,073 +0.03(+0.24%)
Apr 06, 2017 12.21 12.73 12.16 12.65 931,902 +0.35(+2.85%)
Apr 05, 2017 12.49 12.65 12.27 12.30 797,338 -0.05(-0.40%)
Apr 04, 2017 12.21 12.57 12.12 12.35 954,898 +0.12(+0.98%)
Apr 03, 2017 12.30 12.46 12.11 12.23 845,224 -0.04(-0.33%)
Mar 31, 2017 11.82 12.36 11.73 12.27 1,475,249 +0.46(+3.90%)
Mar 30, 2017 11.56 11.88 11.52 11.81 1,333,341 +0.25(+2.16%)
Mar 29, 2017 11.58 11.81 11.50 11.56 1,016,232 -0.01(-0.09%)
Mar 28, 2017 11.31 11.69 11.31 11.57 1,494,705 +0.24(+2.12%)
Mar 27, 2017 11.02 11.40 10.86 11.33 1,698,300 +0.18(+1.61%)
Mar 24, 2017 11.67 11.68 11.09 11.15 3,143,114 -0.48(-4.17%)
Mar 23, 2017 11.85 11.97 11.52 11.63 2,434,425 -0.33(-2.72%)
Mar 22, 2017 12.38 12.45 11.74 11.96 2,665,201 -0.37(-3.00%)
Mar 21, 2017 12.88 13.23 12.05 12.33 5,431,928 -1.22(-9.00%)
Mar 20, 2017 13.74 13.76 13.23 13.55 1,427,909 -0.19(-1.38%)
Mar 17, 2017 14.28 14.30 13.67 13.74 937,239 -0.52(-3.65%)
Mar 16, 2017 14.15 14.61 14.13 14.26 988,649 +0.35(+2.52%)
Mar 15, 2017 13.65 14.01 13.55 13.91 1,084,641 +0.33(+2.43%)
Mar 14, 2017 13.70 13.79 13.38 13.58 819,886 -0.14(-1.02%)
Mar 13, 2017 13.50 13.72 13.37 13.72 600,996 +0.25(+1.86%)
Mar 10, 2017 13.40 13.53 13.27 13.47 714,477 +0.19(+1.43%)
Mar 09, 2017 13.39 13.55 13.17 13.28 656,798 -0.15(-1.12%)
Mar 08, 2017 13.34 13.68 13.23 13.43 1,039,113 +0.05(+0.37%)
Mar 07, 2017 13.72 13.72 13.32 13.38 1,091,407 -0.36(-2.62%)
Mar 06, 2017 14.54 14.54 13.54 13.74 1,592,491 -0.76(-5.24%)
Mar 03, 2017 14.65 14.74 14.47 14.50 695,654 -0.17(-1.16%)
Mar 02, 2017 14.45 14.93 14.38 14.67 1,354,854 +0.22(+1.52%)
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.