Canadian Solar Inc (NQ: CSIQ )

36.62 USD +1.37 (+3.89%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 36.37 36.37 34.18 35.25 1,958,726 -0.30(-0.84%)
May 12, 2021 36.79 37.64 35.30 35.55 2,139,630 -2.56(-6.72%)
May 11, 2021 35.15 38.60 34.66 38.11 1,692,308 +0.73(+1.95%)
May 10, 2021 39.47 39.57 37.26 37.38 1,443,301 -2.25(-5.68%)
May 07, 2021 39.72 40.82 39.25 39.63 1,385,567 +0.43(+1.10%)
May 06, 2021 38.50 39.35 37.98 39.20 2,129,499 +0.19(+0.49%)
May 05, 2021 39.97 40.24 38.62 39.01 1,406,225 -0.19(-0.48%)
May 04, 2021 39.80 39.95 38.21 39.20 1,702,047 -2.13(-5.15%)
May 03, 2021 41.53 41.93 40.76 41.33 1,171,350 +0.09(+0.22%)
Apr 30, 2021 42.00 42.90 41.09 41.24 1,600,000 -1.65(-3.85%)
Apr 29, 2021 44.51 44.55 42.31 42.89 1,712,775 -1.12(-2.54%)
Apr 28, 2021 44.83 45.00 43.75 44.01 1,309,074 -1.56(-3.42%)
Apr 27, 2021 46.43 46.50 45.49 45.57 1,027,365 -0.69(-1.49%)
Apr 26, 2021 45.79 46.60 44.84 46.26 1,293,350 +0.51(+1.11%)
Apr 23, 2021 45.37 46.03 45.02 45.75 1,971,500 +0.93(+2.07%)
Apr 22, 2021 45.47 46.24 44.41 44.82 2,347,822 +0.32(+0.72%)
Apr 21, 2021 42.22 44.50 41.66 44.50 1,318,880 +1.59(+3.71%)
Apr 20, 2021 42.42 43.49 41.60 42.91 1,438,145 +0.32(+0.75%)
Apr 19, 2021 45.26 46.34 42.22 42.59 2,546,764 -1.52(-3.45%)
Apr 16, 2021 42.75 44.23 42.62 44.11 7,412,300 +1.40(+3.28%)
Apr 15, 2021 43.23 43.34 41.54 42.71 1,896,426 +0.05(+0.12%)
Apr 14, 2021 43.74 45.22 42.22 42.66 2,123,162 -0.88(-2.02%)
Apr 13, 2021 43.26 43.77 41.92 43.54 1,599,918 +0.27(+0.62%)
Apr 12, 2021 42.60 43.37 40.88 43.27 2,295,448 -0.10(-0.23%)
Apr 09, 2021 44.23 44.23 42.43 43.37 2,475,000 -1.45(-3.24%)
Apr 08, 2021 46.20 46.25 44.58 44.82 1,473,734 -0.90(-1.97%)
Apr 07, 2021 47.13 47.39 45.29 45.72 1,820,471 -2.03(-4.25%)
Apr 06, 2021 46.72 49.49 46.49 47.75 1,722,870 +1.33(+2.87%)
Apr 05, 2021 49.22 49.34 45.64 46.42 2,195,086 -2.09(-4.31%)
Apr 01, 2021 50.70 51.00 48.40 48.51 1,326,600 -1.12(-2.26%)
Mar 31, 2021 49.51 50.60 48.39 49.63 1,518,046 +0.76(+1.56%)
Mar 30, 2021 45.55 49.37 45.28 48.87 2,226,722 +3.79(+8.41%)
Mar 29, 2021 46.03 46.68 44.25 45.08 1,212,295 -1.76(-3.76%)
Mar 26, 2021 44.42 47.23 44.42 46.84 2,183,800 +2.41(+5.42%)
Mar 25, 2021 43.00 44.56 41.29 44.43 3,290,759 -0.56(-1.24%)
Mar 24, 2021 48.00 48.15 44.92 44.99 2,036,909 -2.43(-5.12%)
Mar 23, 2021 48.57 50.00 46.92 47.42 1,953,051 -1.38(-2.83%)
Mar 22, 2021 46.91 49.48 46.66 48.80 2,922,412 +3.37(+7.42%)
Mar 19, 2021 42.58 46.79 42.23 45.43 4,915,600 +2.57(+6.00%)
Mar 18, 2021 44.67 46.06 42.51 42.86 4,545,595 +1.46(+3.53%)
Mar 17, 2021 42.34 42.34 39.99 41.40 3,844,502 -1.12(-2.63%)
Mar 16, 2021 45.20 45.45 41.77 42.52 2,580,434 -2.32(-5.17%)
Mar 15, 2021 45.80 45.88 43.90 44.84 1,998,519 -1.14(-2.48%)
Mar 12, 2021 45.28 46.95 44.46 45.98 1,619,500 -0.97(-2.07%)
Mar 11, 2021 45.24 47.30 44.70 46.95 1,786,846 +3.63(+8.38%)
Mar 10, 2021 46.10 46.40 42.43 43.32 2,500,114 -0.61(-1.39%)
Mar 09, 2021 41.76 44.77 41.75 43.93 2,056,722 +4.32(+10.91%)
Mar 08, 2021 40.40 43.08 39.29 39.61 2,396,570 -0.97(-2.39%)
Mar 05, 2021 42.14 42.57 36.57 40.58 3,694,100 -0.88(-2.12%)
Mar 04, 2021 42.17 44.50 40.00 41.46 3,158,682 -1.96(-4.51%)
Mar 03, 2021 47.80 47.97 43.06 43.42 2,914,653 -4.52(-9.43%)
Mar 02, 2021 49.34 50.87 47.78 47.94 1,446,243 -1.65(-3.33%)
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.