Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

42.91 USD +0.32 (+0.75%)
Official Closing Price Updated: 7:03 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.61 29.47 28.17 28.60 1,974,719 +0.35(+1.24%)
Jun 29, 2015 28.24 30.12 27.60 28.25 3,466,174 -1.50(-5.04%)
Jun 26, 2015 32.00 32.07 29.60 29.75 4,184,083 -2.39(-7.44%)
Jun 25, 2015 32.57 32.57 32.11 32.14 1,018,431 -0.22(-0.68%)
Jun 24, 2015 32.69 32.73 32.01 32.36 1,527,848 -0.50(-1.52%)
Jun 23, 2015 31.98 32.94 31.86 32.86 1,110,308 +0.83(+2.59%)
Jun 22, 2015 32.50 32.59 31.77 32.03 1,503,991 -0.28(-0.87%)
Jun 19, 2015 33.14 33.43 32.06 32.31 2,370,716 -0.89(-2.68%)
Jun 18, 2015 33.22 33.31 32.85 33.20 1,434,295 -0.04(-0.12%)
Jun 17, 2015 32.75 33.49 32.75 33.24 1,355,625 +0.52(+1.59%)
Jun 16, 2015 32.90 33.32 32.63 32.72 1,176,542 -0.46(-1.39%)
Jun 15, 2015 32.20 33.40 31.87 33.18 1,483,695 +0.40(+1.24%)
Jun 12, 2015 33.26 33.65 32.75 32.78 1,388,390 -0.63(-1.90%)
Jun 11, 2015 32.63 33.60 32.37 33.41 2,098,853 +0.87(+2.67%)
Jun 10, 2015 31.42 32.80 31.41 32.54 2,315,724 +1.31(+4.19%)
Jun 09, 2015 31.96 32.07 30.73 31.23 2,769,570 -0.97(-3.01%)
Jun 08, 2015 33.60 33.60 31.93 32.20 2,637,485 -0.96(-2.90%)
Jun 05, 2015 31.46 33.36 31.27 33.16 2,945,602 +1.64(+5.20%)
Jun 04, 2015 32.01 32.33 31.12 31.52 2,381,113 -0.54(-1.68%)
Jun 03, 2015 32.30 32.45 31.76 32.06 1,833,931 -0.11(-0.34%)
Jun 02, 2015 32.05 32.57 30.60 32.17 3,317,143 -0.18(-0.56%)
Jun 01, 2015 33.00 33.11 31.95 32.35 2,390,736 -0.31(-0.95%)
May 29, 2015 33.51 33.90 32.55 32.66 2,368,665 -1.03(-3.06%)
May 28, 2015 33.87 34.48 33.30 33.69 2,393,367 +0.43(+1.29%)
May 27, 2015 33.37 33.59 32.61 33.26 2,173,883 -0.05(-0.15%)
May 26, 2015 33.35 33.75 32.69 33.31 2,616,350 -0.40(-1.19%)
May 22, 2015 33.88 33.71 33.71 33.71 2,750,600 -0.32(-0.94%)
May 21, 2015 34.05 35.17 33.51 34.03 4,712,302 +0.72(+2.16%)
May 20, 2015 34.99 35.22 33.13 33.31 6,386,928 -1.65(-4.72%)
May 19, 2015 37.45 37.78 34.65 34.96 6,378,662 -2.10(-5.65%)
May 18, 2015 39.12 40.01 36.84 37.05 6,697,363 -1.79(-4.62%)
May 15, 2015 38.68 39.33 38.07 38.85 1,509,524 +0.12(+0.31%)
May 14, 2015 39.16 39.49 38.49 38.73 1,953,032 -0.26(-0.67%)
May 13, 2015 39.02 39.59 38.85 38.99 1,737,906 +0.20(+0.52%)
May 12, 2015 38.62 39.00 37.93 38.79 2,133,513 -0.30(-0.77%)
May 11, 2015 37.25 40.08 37.23 39.09 5,988,469 +1.99(+5.36%)
May 08, 2015 34.71 37.49 34.57 37.10 4,317,650 +2.82(+8.23%)
May 07, 2015 35.23 35.68 32.88 34.28 4,529,501 -0.36(-1.04%)
May 06, 2015 35.95 36.28 34.36 34.64 3,058,797 -1.28(-3.56%)
May 05, 2015 36.23 36.98 35.65 35.92 2,106,914 -0.52(-1.43%)
May 04, 2015 36.58 37.06 36.18 36.44 1,308,102 +0.18(+0.50%)
May 01, 2015 35.42 36.82 35.30 36.26 1,496,687 +0.86(+2.43%)
Apr 30, 2015 37.10 37.49 35.01 35.40 2,534,719 -1.72(-4.63%)
Apr 29, 2015 37.41 38.01 36.76 37.12 2,122,805 -0.61(-1.62%)
Apr 28, 2015 35.53 37.84 35.53 37.73 3,168,980 +2.08(+5.83%)
Apr 27, 2015 36.38 36.80 35.46 35.65 1,288,497 -0.71(-1.95%)
Apr 24, 2015 36.49 36.96 36.06 36.36 1,164,215 -0.13(-0.36%)
Apr 23, 2015 36.23 36.82 36.00 36.49 1,478,912 +0.25(+0.69%)
Apr 22, 2015 35.93 36.70 35.93 36.24 1,452,455 +0.39(+1.09%)
Apr 21, 2015 35.44 35.99 35.28 35.85 1,316,975 +0.60(+1.70%)
Apr 20, 2015 35.44 35.50 34.50 35.25 1,827,006 +0.43(+1.23%)
Apr 17, 2015 35.51 35.64 34.60 34.82 1,826,588 -1.17(-3.25%)
Apr 16, 2015 35.74 36.48 35.42 35.99 1,820,471 +0.40(+1.12%)
Apr 15, 2015 35.16 35.66 34.77 35.59 1,480,775 +0.52(+1.48%)
Apr 14, 2015 35.36 35.63 34.52 35.07 1,181,607 -0.15(-0.43%)
Apr 13, 2015 34.74 35.60 34.70 35.22 1,713,058 +0.68(+1.97%)
Apr 10, 2015 34.13 34.79 34.00 34.54 1,410,487 +0.41(+1.20%)
Apr 09, 2015 34.24 34.36 33.82 34.13 1,270,973 +0.01(+0.03%)
Apr 08, 2015 34.00 34.67 33.98 34.12 1,493,057 +0.20(+0.59%)
Apr 07, 2015 34.09 34.53 33.83 33.92 1,368,688 -0.27(-0.79%)
Apr 06, 2015 33.66 34.48 33.28 34.19 1,712,409 +0.30(+0.89%)
Apr 02, 2015 33.74 33.89 33.89 33.89 1,448,200 +0.08(+0.24%)
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.
 
bottom clear