Breaking News Bar

Business News and Information

Canadian Solar Inc (NQ: CSIQ )

39.88 USD -0.38 (-0.93%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 49.22 50.09 48.30 49.59 1,355,410 +2.66(+5.67%)
Feb 26, 2021 45.50 47.66 44.22 46.93 1,812,600 +1.31(+2.87%)
Feb 25, 2021 48.39 49.42 44.85 45.62 2,031,290 -3.14(-6.44%)
Feb 24, 2021 46.83 48.88 45.41 48.76 2,214,460 +2.41(+5.20%)
Feb 23, 2021 45.50 47.43 42.06 46.35 3,324,520 -1.69(-3.52%)
Feb 22, 2021 51.24 52.06 47.48 48.04 2,960,966 -4.74(-8.98%)
Feb 19, 2021 53.88 54.33 52.54 52.78 2,038,500 +0.77(+1.48%)
Feb 18, 2021 53.30 55.06 51.25 52.01 2,757,181 -3.81(-6.83%)
Feb 17, 2021 57.01 57.25 52.96 55.82 2,904,107 -2.06(-3.56%)
Feb 16, 2021 61.06 61.34 57.57 57.88 1,438,480 -2.59(-4.28%)
Feb 12, 2021 61.11 61.68 59.57 60.47 872,200 -0.76(-1.24%)
Feb 11, 2021 60.90 61.91 59.54 61.23 977,583 +0.48(+0.79%)
Feb 10, 2021 62.46 63.50 58.84 60.75 1,845,633 +0.02(+0.03%)
Feb 09, 2021 60.01 62.98 59.97 60.73 1,721,724 +1.23(+2.07%)
Feb 08, 2021 58.34 60.48 58.34 59.50 1,247,932 +1.62(+2.80%)
Feb 05, 2021 58.41 58.76 56.11 57.88 1,320,000 -0.29(-0.50%)
Feb 04, 2021 59.60 59.67 57.65 58.17 1,058,612 -1.04(-1.76%)
Feb 03, 2021 58.01 59.75 56.85 59.21 1,359,759 +1.44(+2.49%)
Feb 02, 2021 56.90 58.13 55.64 57.77 1,469,321 +1.92(+3.44%)
Feb 01, 2021 56.42 56.64 53.51 55.85 1,741,597 +1.10(+2.01%)
Jan 29, 2021 57.69 58.93 54.09 54.75 1,866,600 -2.73(-4.75%)
Jan 28, 2021 58.98 59.28 55.04 57.48 2,352,580 -1.42(-2.41%)
Jan 27, 2021 57.46 62.00 56.59 58.90 1,928,308 -1.56(-2.58%)
Jan 26, 2021 61.58 61.88 58.23 60.46 2,232,621 -0.11(-0.18%)
Jan 25, 2021 63.90 67.39 59.57 60.57 2,834,502 -2.43(-3.86%)
Jan 22, 2021 63.00 64.20 60.52 63.00 2,665,000 -1.15(-1.79%)
Jan 21, 2021 57.99 64.49 57.23 64.15 4,793,674 +6.93(+12.11%)
Jan 20, 2021 55.29 57.88 54.78 57.22 1,976,967 +2.19(+3.98%)
Jan 19, 2021 53.39 55.08 52.00 55.03 2,219,281 +3.76(+7.33%)
Jan 15, 2021 54.81 55.23 51.04 51.27 2,374,500 -4.35(-7.82%)
Jan 14, 2021 55.00 56.80 54.45 55.62 1,638,367 +1.17(+2.15%)
Jan 13, 2021 56.20 56.47 53.40 54.45 1,998,247 -1.53(-2.73%)
Jan 12, 2021 57.01 58.24 54.75 55.98 1,961,608 -0.22(-0.39%)
Jan 11, 2021 54.45 57.17 53.81 56.20 1,752,021 +0.13(+0.23%)
Jan 08, 2021 57.87 58.77 54.70 56.07 2,318,900 -0.54(-0.95%)
Jan 07, 2021 58.21 59.19 55.56 56.61 2,850,797 +2.30(+4.23%)
Jan 06, 2021 53.90 56.88 53.13 54.31 4,432,625 +3.79(+7.50%)
Jan 05, 2021 51.03 53.18 49.37 50.52 2,387,223 -2.12(-4.03%)
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