Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

40.37 USD +0.47 (+1.18%)
Official Closing Price Updated: 7:57 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 41.30 42.38 38.91 40.37 2,662,200 +0.47(+1.18%)
Oct 22, 2020 39.60 40.26 37.52 39.90 3,119,261 +0.39(+0.99%)
Oct 21, 2020 44.55 44.80 39.27 39.51 6,100,063 -4.61(-10.45%)
Oct 20, 2020 39.75 44.86 39.08 44.12 7,402,983 +4.66(+11.81%)
Oct 19, 2020 38.48 40.53 37.50 39.46 2,499,719 +1.49(+3.92%)
Oct 16, 2020 39.70 39.98 37.73 37.97 2,367,200 -0.94(-2.42%)
Oct 15, 2020 38.00 39.52 37.25 38.91 1,771,090 -0.79(-1.99%)
Oct 14, 2020 39.30 40.37 39.08 39.70 1,674,830 +0.46(+1.17%)
Oct 13, 2020 37.28 40.09 37.25 39.24 2,462,676 +1.39(+3.67%)
Oct 12, 2020 40.99 41.10 37.06 37.85 4,944,384 -3.77(-9.06%)
Oct 09, 2020 39.52 42.05 39.29 41.62 2,592,400 +2.13(+5.39%)
Oct 08, 2020 41.63 42.00 38.53 39.49 4,342,813 -1.29(-3.16%)
Oct 07, 2020 40.00 42.74 39.70 40.78 3,927,261 +1.86(+4.78%)
Oct 06, 2020 38.56 39.99 37.63 38.92 3,228,912 +0.67(+1.75%)
Oct 05, 2020 36.50 38.41 36.49 38.25 2,060,388 +2.35(+6.55%)
Oct 02, 2020 35.10 36.99 35.00 35.90 1,913,600 -0.45(-1.24%)
Oct 01, 2020 35.59 36.73 34.66 36.35 1,877,419 +1.25(+3.56%)
Sep 30, 2020 34.42 36.23 34.09 35.10 3,336,270 +1.06(+3.11%)
Sep 29, 2020 33.78 34.40 32.93 34.04 2,024,504 +0.02(+0.06%)
Sep 28, 2020 33.15 34.21 32.54 34.02 2,806,134 +1.84(+5.72%)
Sep 25, 2020 29.89 32.37 29.77 32.18 2,775,100 +2.28(+7.63%)
Sep 24, 2020 29.64 30.37 28.70 29.90 1,909,747 -0.37(-1.22%)
Sep 23, 2020 30.19 31.63 30.01 30.27 2,000,104 +0.62(+2.09%)
Sep 22, 2020 29.87 29.87 28.78 29.65 968,742 +0.22(+0.75%)
Sep 21, 2020 28.33 29.52 28.33 29.43 1,327,132 +0.15(+0.51%)
Sep 18, 2020 29.71 30.16 29.23 29.28 2,035,600 -0.24(-0.81%)
Sep 17, 2020 29.80 30.20 29.25 29.52 1,382,277 -0.96(-3.15%)
Sep 16, 2020 31.47 31.90 30.29 30.48 1,639,080 -0.79(-2.53%)
Sep 15, 2020 30.53 32.23 30.53 31.27 3,125,028 +1.13(+3.75%)
Sep 14, 2020 28.97 30.21 28.08 30.14 2,261,438 +1.72(+6.05%)
Sep 11, 2020 27.99 29.21 27.98 28.42 4,871,000 +0.75(+2.71%)
Sep 10, 2020 28.73 29.51 26.80 27.67 8,253,251 -3.30(-10.66%)
Sep 09, 2020 30.60 31.30 30.40 30.97 1,326,762 +1.11(+3.72%)
Sep 08, 2020 29.00 31.14 28.66 29.86 1,439,691 -0.44(-1.45%)
Sep 04, 2020 30.22 31.18 28.35 30.30 1,985,100 -0.53(-1.72%)
Sep 03, 2020 32.45 33.00 30.35 30.83 2,435,191 -2.66(-7.94%)
Sep 02, 2020 34.40 34.87 32.22 33.49 1,770,158 -0.26(-0.77%)
Sep 01, 2020 32.59 34.01 32.49 33.75 2,195,246 +1.26(+3.88%)
Aug 31, 2020 32.45 34.10 31.78 32.49 2,033,272 -0.03(-0.09%)
Aug 28, 2020 29.25 32.72 28.92 32.52 4,842,300 +3.88(+13.55%)
Aug 27, 2020 28.00 28.98 27.61 28.64 1,614,621 +0.59(+2.10%)
Aug 26, 2020 28.00 28.83 27.80 28.05 2,447,573 +0.33(+1.19%)
Aug 25, 2020 27.12 27.78 26.73 27.72 1,486,960 +0.66(+2.44%)
Aug 24, 2020 26.14 27.63 26.06 27.06 1,973,604 +1.10(+4.24%)
Aug 21, 2020 25.59 26.65 25.59 25.96 940,700 +0.27(+1.05%)
Aug 20, 2020 26.26 26.59 25.45 25.69 1,224,310 -0.90(-3.38%)
Aug 19, 2020 26.78 27.28 26.36 26.59 1,439,249 -0.11(-0.41%)
Aug 18, 2020 26.00 27.27 25.75 26.70 1,999,154 +0.76(+2.93%)
Aug 17, 2020 26.08 26.48 25.63 25.94 1,253,518 +0.05(+0.19%)
Aug 14, 2020 26.41 26.41 25.51 25.89 1,518,500 -0.49(-1.86%)
Aug 13, 2020 25.07 26.55 24.60 26.38 2,395,772 +1.35(+5.39%)
Aug 12, 2020 24.00 25.73 24.00 25.03 1,806,330 +0.99(+4.12%)
Aug 11, 2020 24.54 24.72 23.32 24.04 1,184,497 -0.42(-1.72%)
Aug 10, 2020 25.20 25.48 23.94 24.46 1,791,060 -0.86(-3.40%)
Aug 07, 2020 25.00 26.72 24.62 25.32 4,184,100 +1.70(+7.20%)
Aug 06, 2020 23.69 24.13 23.35 23.62 1,016,181 -0.15(-0.63%)
Aug 05, 2020 24.10 24.15 23.13 23.77 969,656 -0.21(-0.88%)
Aug 04, 2020 22.63 24.29 22.57 23.98 1,440,905 +1.56(+6.96%)
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