Skip to main content

Canadian Solar Inc (NQ: CSIQ )

13.64 -2.69 (-16.48%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 15.71 16.33 15.51 16.33 2,067,552 +0.37(+2.32%)
Nov 04, 2024 15.47 16.20 15.47 15.96 2,600,695 +0.84(+5.56%)
Nov 01, 2024 14.24 15.28 14.19 15.12 2,455,807 +0.88(+6.18%)
Oct 31, 2024 14.17 14.46 13.93 14.24 1,422,160 +0.10(+0.71%)
Oct 30, 2024 14.14 14.59 13.53 14.14 1,966,772 +0.12(+0.86%)
Oct 29, 2024 15.12 15.16 13.75 14.02 3,569,182 -1.49(-9.61%)
Oct 28, 2024 13.60 15.91 13.36 15.51 5,834,177 +2.10(+15.66%)
Oct 25, 2024 12.42 13.85 12.30 13.41 3,753,693 +1.20(+9.83%)
Oct 24, 2024 12.13 12.55 12.08 12.21 1,269,354 +0.25(+2.09%)
Oct 23, 2024 13.29 13.30 11.93 11.96 3,279,787 -0.74(-5.83%)
Oct 22, 2024 12.13 13.04 12.11 12.70 2,862,421 +0.07(+0.55%)
Oct 21, 2024 12.39 12.73 12.22 12.63 1,557,393 +0.08(+0.64%)
Oct 18, 2024 12.59 13.04 12.51 12.55 2,210,272 +0.28(+2.28%)
Oct 17, 2024 12.59 12.69 12.18 12.27 1,906,971 -0.40(-3.16%)
Oct 16, 2024 12.76 12.97 12.62 12.67 1,283,103 +0.06(+0.48%)
Oct 15, 2024 13.11 13.22 12.58 12.61 2,701,264 -0.74(-5.54%)
Oct 14, 2024 13.95 13.95 13.20 13.35 1,599,511 -0.63(-4.51%)
Oct 11, 2024 13.70 14.35 13.55 13.98 2,367,093 +0.20(+1.45%)
Oct 10, 2024 15.00 15.10 13.78 13.78 2,789,330 -1.28(-8.50%)
Oct 09, 2024 15.32 16.22 15.01 15.06 2,064,751 -0.57(-3.65%)
Oct 08, 2024 16.63 16.64 15.20 15.63 3,414,815 -1.84(-10.53%)
Oct 07, 2024 16.28 19.55 16.24 17.47 6,953,942 +1.63(+10.29%)
Oct 04, 2024 15.51 16.10 15.26 15.84 1,299,388 +0.81(+5.39%)
Oct 03, 2024 15.36 15.59 14.96 15.03 1,124,741 -0.63(-4.02%)
Oct 02, 2024 16.41 16.41 15.46 15.66 1,054,593 -0.51(-3.15%)
Oct 01, 2024 16.55 16.63 15.55 16.17 1,457,461 -0.59(-3.52%)
Sep 30, 2024 16.76 17.20 16.53 16.76 2,181,901 +0.59(+3.65%)
Sep 27, 2024 15.25 16.30 15.18 16.17 2,395,203 +1.27(+8.52%)
Sep 26, 2024 14.63 14.95 14.29 14.90 1,412,123 +0.93(+6.66%)
Sep 25, 2024 14.63 14.75 13.92 13.97 1,213,218 -0.96(-6.43%)
Sep 24, 2024 14.81 15.21 14.63 14.93 1,228,308 +0.50(+3.47%)
Sep 23, 2024 14.06 14.52 13.68 14.43 991,991 +0.38(+2.70%)
Sep 20, 2024 14.17 14.30 13.73 14.05 1,330,749 -0.29(-2.02%)
Sep 19, 2024 15.27 15.30 14.26 14.34 1,219,275 -0.31(-2.12%)
Sep 18, 2024 14.06 15.28 13.99 14.65 1,487,280 +0.59(+4.20%)
Sep 17, 2024 13.92 14.22 13.72 14.06 826,416 +0.40(+2.93%)
Sep 16, 2024 13.90 14.02 13.61 13.66 979,638 -0.32(-2.29%)
Sep 13, 2024 14.09 14.41 13.80 13.98 1,094,398 +0.08(+0.58%)
Sep 12, 2024 13.85 14.22 13.50 13.90 1,209,676 +0.07(+0.51%)
Sep 11, 2024 12.83 13.89 12.78 13.83 3,085,679 +1.46(+11.80%)
Sep 10, 2024 11.84 12.40 11.41 12.37 1,729,623 +0.47(+3.95%)
Sep 09, 2024 11.87 12.17 11.62 11.90 1,412,778 -0.01(-0.08%)
Sep 06, 2024 12.50 12.50 11.80 11.91 1,873,091 -0.60(-4.80%)
Sep 05, 2024 12.48 12.85 12.31 12.51 1,013,651 +0.05(+0.40%)
Sep 04, 2024 12.22 12.63 12.14 12.46 1,456,899 +0.21(+1.71%)
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.