Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

44.17 USD +1.27 (+2.96%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.15 21.90 20.49 21.83 2,047,481 +0.39(+1.82%)
Oct 29, 2015 21.79 22.00 21.27 21.44 1,252,168 -0.23(-1.06%)
Oct 28, 2015 20.68 21.80 20.57 21.67 1,471,245 +1.02(+4.94%)
Oct 27, 2015 21.49 21.61 20.47 20.65 1,958,162 -1.01(-4.66%)
Oct 26, 2015 22.00 22.75 21.53 21.66 4,055,557 +0.98(+4.74%)
Oct 23, 2015 21.20 21.25 20.26 20.68 1,968,121 -0.34(-1.62%)
Oct 22, 2015 20.90 21.57 20.74 21.02 2,188,172 +0.29(+1.40%)
Oct 21, 2015 21.73 21.89 20.70 20.73 1,374,387 -0.92(-4.25%)
Oct 20, 2015 21.74 22.30 21.35 21.65 1,240,304 -0.09(-0.41%)
Oct 19, 2015 21.43 22.44 21.20 21.74 1,710,362 +0.04(+0.18%)
Oct 16, 2015 21.52 21.75 21.15 21.70 1,318,739 +0.10(+0.46%)
Oct 15, 2015 21.33 21.98 21.05 21.60 2,354,286 +0.47(+2.22%)
Oct 14, 2015 20.71 21.43 20.66 21.13 1,638,190 +0.54(+2.62%)
Oct 13, 2015 20.29 21.15 20.06 20.59 1,064,921 -0.05(-0.24%)
Oct 12, 2015 21.42 21.45 20.22 20.64 1,872,451 -0.48(-2.27%)
Oct 09, 2015 20.80 21.24 20.30 21.12 1,990,140 +0.52(+2.52%)
Oct 08, 2015 20.11 20.73 19.62 20.60 2,043,608 +0.29(+1.43%)
Oct 07, 2015 19.88 20.97 19.58 20.31 2,281,848 +0.89(+4.58%)
Oct 06, 2015 19.53 20.49 18.96 19.42 2,591,171 -0.12(-0.61%)
Oct 05, 2015 18.99 19.80 18.41 19.54 2,888,118 +0.77(+4.10%)
Oct 02, 2015 16.48 18.99 16.27 18.77 3,476,623 +2.10(+12.60%)
Oct 01, 2015 16.73 17.00 16.05 16.67 1,697,649 +0.05(+0.30%)
Sep 30, 2015 16.19 16.72 16.12 16.62 1,606,202 +0.76(+4.79%)
Sep 29, 2015 15.85 16.33 15.60 15.86 2,313,366 +0.14(+0.89%)
Sep 28, 2015 16.96 17.00 15.50 15.72 3,019,338 -1.31(-7.69%)
Sep 25, 2015 17.51 17.95 16.86 17.03 1,589,345 -0.15(-0.87%)
Sep 24, 2015 17.05 17.43 16.15 17.18 2,422,285 +0.02(+0.12%)
Sep 23, 2015 18.18 18.38 17.07 17.16 1,746,608 -1.05(-5.77%)
Sep 22, 2015 18.58 18.77 18.16 18.21 1,557,990 -0.83(-4.36%)
Sep 21, 2015 19.27 19.54 18.83 19.04 1,269,512 -0.04(-0.21%)
Sep 18, 2015 19.68 19.99 19.06 19.08 2,545,747 -1.42(-6.93%)
Sep 17, 2015 19.63 20.94 19.56 20.50 2,328,216 +0.79(+4.01%)
Sep 16, 2015 19.21 19.99 19.21 19.71 1,473,250 +0.58(+3.03%)
Sep 15, 2015 18.59 19.20 18.52 19.13 1,491,594 +0.41(+2.19%)
Sep 14, 2015 18.92 19.03 18.51 18.72 1,312,493 -0.24(-1.27%)
Sep 11, 2015 19.17 19.46 18.69 18.96 1,316,649 -0.41(-2.12%)
Sep 10, 2015 19.16 19.77 19.08 19.37 1,407,971 +0.19(+0.99%)
Sep 09, 2015 19.36 19.85 18.87 19.18 2,193,018 +0.32(+1.70%)
Sep 08, 2015 18.56 19.21 18.50 18.86 1,607,244 +0.54(+2.95%)
Sep 04, 2015 18.39 18.32 18.32 18.32 1,185,400 -0.27(-1.45%)
Sep 03, 2015 18.58 19.25 18.25 18.59 1,492,258 +0.17(+0.92%)
Sep 02, 2015 18.31 18.43 17.70 18.42 1,426,829 +0.41(+2.28%)
Sep 01, 2015 18.10 18.65 17.87 18.01 2,006,469 -0.71(-3.79%)
Aug 31, 2015 18.51 19.33 18.43 18.72 1,793,353 -0.11(-0.58%)
Aug 28, 2015 18.11 19.32 18.00 18.83 2,599,103 +0.60(+3.29%)
Aug 27, 2015 17.95 18.24 17.38 18.23 2,969,185 +1.03(+5.99%)
Aug 26, 2015 17.50 17.69 16.33 17.20 4,075,392 +0.09(+0.53%)
Aug 25, 2015 18.15 18.58 16.74 17.11 4,766,334 +0.83(+5.10%)
Aug 24, 2015 14.51 17.56 14.17 16.28 4,520,706 -1.12(-6.44%)
Aug 21, 2015 18.13 18.83 17.36 17.40 5,265,726 -1.38(-7.35%)
Aug 20, 2015 19.97 19.99 18.54 18.78 4,807,692 -1.42(-7.03%)
Aug 19, 2015 21.45 21.63 19.54 20.20 15,155,975 -4.49(-18.19%)
Aug 18, 2015 24.53 25.00 23.67 24.69 3,143,957 +0.46(+1.90%)
Aug 17, 2015 24.76 24.99 23.73 24.23 3,190,980 -0.51(-2.06%)
Aug 14, 2015 24.68 25.54 24.57 24.74 1,670,638 +0.19(+0.77%)
Aug 13, 2015 24.45 25.07 24.35 24.55 1,674,451 +0.26(+1.07%)
Aug 12, 2015 24.38 24.74 23.26 24.29 3,077,370 -0.58(-2.33%)
Aug 11, 2015 25.83 25.90 24.52 24.87 1,805,339 -1.08(-4.16%)
Aug 10, 2015 25.34 26.01 25.13 25.95 1,228,128 +0.90(+3.59%)
Aug 07, 2015 25.69 25.93 24.69 25.05 1,687,689 -0.68(-2.64%)
Aug 06, 2015 26.77 26.89 25.16 25.73 2,354,209 -0.82(-3.09%)
Aug 05, 2015 25.56 27.21 25.41 26.55 3,012,394 +1.98(+8.06%)
Aug 04, 2015 25.01 25.01 23.89 24.57 2,478,071 -0.18(-0.73%)
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