Skip to main content

Canadian Solar Inc (NQ: CSIQ )

21.37 -0.96 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 22.48 22.48 21.36 21.37 834,296 -0.96(-4.30%)
Feb 21, 2024 22.23 22.59 21.98 22.33 615,412 -0.51(-2.23%)
Feb 20, 2024 22.94 22.95 22.32 22.84 743,081 -0.10(-0.44%)
Feb 16, 2024 23.37 23.62 22.94 22.94 893,864 -0.87(-3.65%)
Feb 15, 2024 23.50 23.95 23.11 23.81 986,814 +0.60(+2.59%)
Feb 14, 2024 22.55 23.21 22.05 23.21 1,246,928 +1.32(+6.03%)
Feb 13, 2024 22.45 22.83 21.80 21.89 1,168,038 -1.71(-7.25%)
Feb 12, 2024 23.00 24.32 22.90 23.60 1,309,427 +0.69(+3.01%)
Feb 09, 2024 22.12 22.99 21.91 22.91 1,138,635 +0.84(+3.81%)
Feb 08, 2024 22.10 22.38 21.74 22.07 737,700 +0.00(+0.00%)
Feb 07, 2024 21.88 22.35 21.28 22.07 1,308,397 +0.79(+3.71%)
Feb 06, 2024 20.65 21.32 20.60 21.28 775,156 +0.49(+2.36%)
Feb 05, 2024 21.50 21.50 20.60 20.79 1,417,846 -1.19(-5.41%)
Feb 02, 2024 22.36 22.48 21.62 21.98 1,531,584 -0.94(-4.10%)
Feb 01, 2024 22.51 23.03 22.18 22.92 934,481 +0.82(+3.71%)
Jan 31, 2024 22.41 23.38 22.08 22.10 1,060,310 -0.36(-1.60%)
Jan 30, 2024 22.58 22.85 22.11 22.46 884,671 -0.39(-1.71%)
Jan 29, 2024 22.70 22.94 22.03 22.85 919,409 -0.12(-0.52%)
Jan 26, 2024 23.27 23.59 22.57 22.97 900,610 -0.35(-1.50%)
Jan 25, 2024 23.75 23.85 22.82 23.32 908,652 -0.17(-0.72%)
Jan 24, 2024 24.46 24.97 23.11 23.49 1,840,695 -0.55(-2.29%)
Jan 23, 2024 23.45 25.43 22.93 24.04 4,918,479 +2.99(+14.20%)
Jan 22, 2024 20.50 21.39 20.09 21.05 1,996,438 +1.21(+6.10%)
Jan 19, 2024 20.10 20.35 19.29 19.84 2,472,608 -0.11(-0.55%)
Jan 18, 2024 21.02 21.02 19.70 19.95 2,030,323 -0.72(-3.48%)
Jan 17, 2024 21.12 21.35 20.59 20.67 1,616,559 -0.99(-4.57%)
Jan 16, 2024 22.00 22.22 21.25 21.66 1,592,548 -0.68(-3.04%)
Jan 12, 2024 23.26 23.38 22.25 22.34 1,034,665 -0.77(-3.33%)
Jan 11, 2024 23.39 23.68 22.28 23.11 1,346,967 -0.45(-1.91%)
Jan 10, 2024 24.30 24.30 23.44 23.56 750,850 -0.79(-3.22%)
Jan 09, 2024 23.89 24.79 23.60 24.34 642,413 +0.13(+0.56%)
Jan 08, 2024 23.80 24.70 23.60 24.21 1,077,923 +0.40(+1.68%)
Jan 05, 2024 24.10 24.38 23.67 23.81 867,475 -0.59(-2.42%)
Jan 04, 2024 24.85 25.17 24.23 24.40 722,797 -0.80(-3.17%)
Jan 03, 2024 24.98 25.53 24.30 25.20 611,338 -0.54(-2.10%)
Jan 02, 2024 25.77 26.59 25.61 25.74 771,907 -0.49(-1.87%)
Dec 29, 2023 26.37 26.54 26.01 26.23 780,496 -0.20(-0.76%)
Dec 28, 2023 26.05 26.85 26.01 26.43 1,214,101 +0.62(+2.40%)
Dec 27, 2023 26.00 26.09 25.66 25.81 519,879 -0.01(-0.04%)
Dec 26, 2023 25.45 25.95 25.39 25.82 697,864 +0.44(+1.73%)
Dec 22, 2023 25.30 25.64 24.88 25.38 542,931 +0.21(+0.83%)
Dec 21, 2023 24.63 25.34 24.53 25.17 1,017,018 +0.94(+3.88%)
Dec 20, 2023 25.30 25.55 24.21 24.23 687,681 -1.07(-4.23%)
Dec 19, 2023 24.78 25.72 24.54 25.30 1,196,695 +0.83(+3.39%)
Dec 18, 2023 24.37 24.93 23.81 24.47 1,456,947 +0.28(+1.16%)
Dec 15, 2023 24.06 24.34 23.40 24.19 1,608,652 +0.40(+1.68%)
Dec 14, 2023 23.58 24.78 23.50 23.79 2,104,573 +0.82(+3.57%)
Dec 13, 2023 21.36 22.97 20.97 22.97 1,010,606 +1.50(+6.99%)
Dec 12, 2023 22.08 22.14 20.93 21.47 1,058,311 -0.82(-3.68%)
Dec 11, 2023 22.00 22.45 21.70 22.29 789,238 +0.20(+0.91%)
Dec 08, 2023 22.06 22.80 21.45 22.09 1,172,426 +0.03(+0.14%)
Dec 07, 2023 22.10 22.51 21.73 22.06 873,279 +0.27(+1.24%)
Dec 06, 2023 22.26 22.79 21.73 21.79 950,782 -0.14(-0.64%)
Dec 05, 2023 22.37 22.69 21.76 21.93 1,283,351 -0.71(-3.14%)
Dec 04, 2023 21.84 23.08 21.70 22.64 1,623,608 +0.76(+3.47%)
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.