Canadian Solar Inc. (CSIQ)
NASDAQ: CSIQ · Real-Time Price · USD
14.90
+0.93 (6.66%)
At close: Sep 26, 2024, 4:00 PM
14.86
-0.04 (-0.27%)
After-hours: Sep 26, 2024, 6:11 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 14.63 | 14.75 | 13.92 | 13.97 | 13.97 | -6.43% | 1,213,218 |
| Sep 24, 2024 | 14.81 | 15.21 | 14.64 | 14.93 | 14.93 | 3.47% | 1,228,353 |
| Sep 23, 2024 | 14.06 | 14.52 | 13.68 | 14.43 | 14.43 | 2.70% | 991,995 |
| Sep 20, 2024 | 14.17 | 14.30 | 13.73 | 14.05 | 14.05 | -2.02% | 1,330,749 |
| Sep 19, 2024 | 15.27 | 15.30 | 14.26 | 14.34 | 14.34 | -2.12% | 1,220,455 |
| Sep 18, 2024 | 14.06 | 15.28 | 13.99 | 14.65 | 14.65 | 4.20% | 1,487,480 |
| Sep 17, 2024 | 13.92 | 14.22 | 13.72 | 14.06 | 14.06 | 2.93% | 826,425 |
| Sep 16, 2024 | 13.90 | 14.02 | 13.61 | 13.66 | 13.66 | -2.29% | 980,171 |
| Sep 13, 2024 | 14.09 | 14.41 | 13.80 | 13.98 | 13.98 | 0.58% | 1,094,398 |
| Sep 12, 2024 | 13.85 | 14.22 | 13.50 | 13.90 | 13.90 | 0.51% | 1,209,682 |
| Sep 11, 2024 | 12.83 | 13.89 | 12.78 | 13.83 | 13.83 | 11.80% | 3,088,679 |
| Sep 10, 2024 | 11.84 | 12.40 | 11.41 | 12.37 | 12.37 | 3.95% | 1,729,623 |
| Sep 9, 2024 | 11.87 | 12.17 | 11.62 | 11.90 | 11.90 | -0.08% | 1,413,024 |
| Sep 6, 2024 | 12.50 | 12.50 | 11.80 | 11.91 | 11.91 | -4.80% | 1,873,091 |
| Sep 5, 2024 | 12.48 | 12.85 | 12.31 | 12.51 | 12.51 | 0.40% | 1,014,653 |
| Sep 4, 2024 | 12.22 | 12.63 | 12.14 | 12.46 | 12.46 | 1.71% | 1,451,617 |
| Sep 3, 2024 | 12.46 | 12.71 | 12.04 | 12.25 | 12.25 | -3.01% | 1,591,235 |
| Aug 30, 2024 | 12.60 | 12.87 | 12.38 | 12.63 | 12.63 | 0.96% | 1,156,076 |
| Aug 29, 2024 | 12.48 | 12.74 | 12.31 | 12.51 | 12.51 | 0.89% | 1,410,694 |
| Aug 28, 2024 | 12.93 | 12.95 | 12.25 | 12.40 | 12.40 | -4.91% | 2,464,961 |
| Aug 27, 2024 | 13.22 | 13.28 | 12.72 | 13.04 | 13.04 | -3.62% | 1,699,312 |
| Aug 26, 2024 | 13.63 | 13.96 | 13.34 | 13.53 | 13.53 | 0.37% | 1,914,850 |
| Aug 23, 2024 | 12.46 | 13.48 | 12.42 | 13.48 | 13.48 | 9.82% | 4,196,777 |
| Aug 22, 2024 | 13.29 | 13.96 | 12.18 | 12.28 | 12.28 | -15.69% | 6,492,502 |
| Aug 21, 2024 | 14.57 | 14.82 | 14.52 | 14.56 | 14.56 | 0.48% | 1,150,389 |
| Aug 20, 2024 | 14.69 | 14.86 | 14.38 | 14.49 | 14.49 | -2.49% | 1,205,268 |
| Aug 19, 2024 | 14.46 | 14.94 | 14.44 | 14.86 | 14.86 | 0.75% | 846,744 |
| Aug 16, 2024 | 14.67 | 14.95 | 14.55 | 14.75 | 14.75 | 0.27% | 847,133 |
| Aug 15, 2024 | 14.60 | 15.02 | 14.54 | 14.71 | 14.71 | 3.81% | 1,029,067 |
| Aug 14, 2024 | 14.66 | 14.85 | 14.01 | 14.17 | 14.17 | -2.81% | 817,189 |
| Aug 13, 2024 | 13.35 | 14.64 | 13.25 | 14.58 | 14.58 | 10.45% | 1,497,693 |
| Aug 12, 2024 | 13.53 | 13.76 | 13.18 | 13.20 | 13.20 | -2.51% | 930,327 |
| Aug 9, 2024 | 13.91 | 13.93 | 13.46 | 13.54 | 13.54 | -2.66% | 1,189,390 |
| Aug 8, 2024 | 13.54 | 14.19 | 13.51 | 13.91 | 13.91 | 3.50% | 1,018,300 |
| Aug 7, 2024 | 14.50 | 14.56 | 13.41 | 13.44 | 13.44 | -4.34% | 2,045,331 |
| Aug 6, 2024 | 14.17 | 14.46 | 13.94 | 14.05 | 14.05 | -0.07% | 636,621 |
| Aug 5, 2024 | 13.50 | 14.46 | 13.04 | 14.06 | 14.06 | -2.97% | 1,557,525 |
| Aug 2, 2024 | 15.00 | 15.18 | 14.43 | 14.49 | 14.49 | -7.35% | 1,968,355 |
| Aug 1, 2024 | 16.76 | 17.05 | 15.12 | 15.64 | 15.64 | -5.67% | 2,077,043 |
| Jul 31, 2024 | 16.55 | 17.25 | 16.37 | 16.58 | 16.58 | 2.16% | 1,200,317 |
| Jul 30, 2024 | 17.00 | 17.13 | 16.13 | 16.23 | 16.23 | -4.47% | 983,909 |
| Jul 29, 2024 | 17.21 | 17.32 | 16.72 | 16.99 | 16.99 | -0.82% | 1,067,332 |
| Jul 26, 2024 | 16.65 | 17.25 | 16.49 | 17.13 | 17.13 | 5.74% | 1,429,966 |
| Jul 25, 2024 | 15.79 | 16.73 | 15.75 | 16.20 | 16.20 | 2.14% | 1,315,907 |
| Jul 24, 2024 | 16.13 | 16.67 | 15.77 | 15.86 | 15.86 | -1.92% | 1,469,548 |
| Jul 23, 2024 | 15.75 | 16.19 | 15.66 | 16.17 | 16.17 | 1.06% | 753,713 |
| Jul 22, 2024 | 16.32 | 16.44 | 15.87 | 16.00 | 16.00 | 1.33% | 852,320 |
| Jul 19, 2024 | 16.62 | 16.66 | 15.77 | 15.79 | 15.79 | -5.45% | 949,187 |
| Jul 18, 2024 | 16.91 | 17.94 | 16.48 | 16.70 | 16.70 | 1.21% | 2,487,662 |
| Jul 17, 2024 | 16.45 | 16.91 | 16.05 | 16.50 | 16.50 | -1.61% | 1,458,485 |
| Jul 16, 2024 | 15.46 | 16.79 | 15.14 | 16.77 | 16.77 | 9.25% | 2,005,229 |
| Jul 15, 2024 | 16.28 | 16.59 | 15.32 | 15.35 | 15.35 | -11.17% | 2,547,489 |
| Jul 12, 2024 | 17.58 | 17.84 | 17.22 | 17.28 | 17.28 | -0.75% | 1,067,029 |
| Jul 11, 2024 | 16.98 | 17.80 | 16.71 | 17.41 | 17.41 | 7.94% | 3,449,730 |
| Jul 10, 2024 | 15.85 | 16.23 | 15.61 | 16.13 | 16.13 | 3.13% | 831,833 |
| Jul 9, 2024 | 15.53 | 15.78 | 15.04 | 15.64 | 15.64 | 0.71% | 1,081,394 |
| Jul 8, 2024 | 15.61 | 15.77 | 15.32 | 15.53 | 15.53 | 1.17% | 974,192 |
| Jul 5, 2024 | 15.73 | 15.91 | 15.28 | 15.35 | 15.35 | -2.35% | 955,884 |
| Jul 3, 2024 | 14.74 | 15.77 | 14.71 | 15.72 | 15.72 | 8.12% | 1,152,503 |
| Jul 2, 2024 | 14.02 | 14.54 | 13.80 | 14.54 | 14.54 | 3.78% | 1,606,986 |
| Jul 1, 2024 | 14.75 | 14.80 | 13.91 | 14.01 | 14.01 | -5.02% | 1,952,276 |
| Jun 28, 2024 | 15.48 | 15.70 | 14.70 | 14.75 | 14.75 | -4.84% | 1,934,653 |
| Jun 27, 2024 | 15.31 | 15.54 | 15.16 | 15.50 | 15.50 | 0.78% | 851,514 |
| Jun 26, 2024 | 15.16 | 15.46 | 15.05 | 15.38 | 15.38 | 0.85% | 994,510 |
| Jun 25, 2024 | 15.84 | 15.85 | 15.05 | 15.25 | 15.25 | -4.33% | 1,525,840 |
| Jun 24, 2024 | 15.77 | 16.35 | 15.59 | 15.94 | 15.94 | 1.08% | 1,890,182 |
| Jun 21, 2024 | 16.05 | 16.12 | 15.70 | 15.77 | 15.77 | -1.56% | 1,615,631 |
| Jun 20, 2024 | 16.02 | 16.13 | 15.66 | 16.02 | 16.02 | -0.99% | 1,397,682 |
| Jun 18, 2024 | 16.25 | 16.66 | 16.14 | 16.18 | 16.18 | -1.64% | 1,153,128 |
| Jun 17, 2024 | 16.96 | 17.21 | 16.18 | 16.45 | 16.45 | -3.46% | 1,505,539 |
| Jun 14, 2024 | 17.81 | 17.97 | 17.01 | 17.04 | 17.04 | -5.70% | 1,017,276 |
| Jun 13, 2024 | 18.37 | 18.73 | 17.98 | 18.07 | 18.07 | -1.63% | 1,155,910 |
| Jun 12, 2024 | 18.25 | 19.12 | 18.05 | 18.37 | 18.37 | 2.23% | 1,474,155 |
| Jun 11, 2024 | 17.40 | 18.04 | 17.10 | 17.97 | 17.97 | 1.99% | 871,678 |
| Jun 10, 2024 | 17.05 | 17.82 | 16.81 | 17.62 | 17.62 | 1.32% | 1,096,596 |
| Jun 7, 2024 | 17.97 | 18.53 | 17.38 | 17.39 | 17.39 | -5.13% | 1,062,219 |
| Jun 6, 2024 | 18.66 | 18.86 | 18.25 | 18.33 | 18.33 | -3.32% | 861,012 |
| Jun 5, 2024 | 18.89 | 19.33 | 18.60 | 18.96 | 18.96 | 1.28% | 934,858 |
| Jun 4, 2024 | 19.60 | 19.75 | 18.60 | 18.72 | 18.72 | -5.79% | 1,379,488 |
| Jun 3, 2024 | 20.00 | 21.05 | 19.83 | 19.87 | 19.87 | 1.17% | 2,076,015 |
| May 31, 2024 | 19.67 | 20.45 | 19.07 | 19.64 | 19.64 | -0.05% | 1,361,002 |
| May 30, 2024 | 19.92 | 19.92 | 19.26 | 19.65 | 19.65 | 0.61% | 1,440,996 |
| May 29, 2024 | 18.68 | 19.91 | 18.55 | 19.53 | 19.53 | 2.41% | 2,145,843 |
| May 28, 2024 | 18.49 | 19.32 | 17.97 | 19.07 | 19.07 | 4.78% | 2,473,058 |
| May 24, 2024 | 17.67 | 18.57 | 17.51 | 18.20 | 18.20 | 3.06% | 1,722,919 |
| May 23, 2024 | 18.10 | 18.15 | 17.25 | 17.66 | 17.66 | -2.91% | 1,834,304 |
| May 22, 2024 | 16.09 | 18.27 | 15.90 | 18.19 | 18.19 | 14.91% | 4,514,488 |
| May 21, 2024 | 15.50 | 15.99 | 15.35 | 15.83 | 15.83 | 0.76% | 996,711 |
| May 20, 2024 | 15.66 | 15.94 | 15.41 | 15.71 | 15.71 | -0.32% | 1,749,242 |
| May 17, 2024 | 16.13 | 16.18 | 15.71 | 15.76 | 15.76 | -1.87% | 3,860,987 |
| May 16, 2024 | 16.72 | 16.82 | 15.93 | 16.06 | 16.06 | -3.95% | 2,289,695 |
| May 15, 2024 | 17.76 | 18.05 | 16.71 | 16.72 | 16.72 | -3.18% | 1,927,180 |
| May 14, 2024 | 16.40 | 17.32 | 16.29 | 17.27 | 17.27 | 7.53% | 3,377,958 |
| May 13, 2024 | 15.81 | 16.49 | 15.80 | 16.06 | 16.06 | 2.29% | 1,813,055 |
| May 10, 2024 | 17.44 | 17.65 | 15.39 | 15.70 | 15.70 | -9.14% | 3,380,913 |
| May 9, 2024 | 17.14 | 18.10 | 16.24 | 17.28 | 17.28 | -1.82% | 5,162,618 |
| May 8, 2024 | 17.17 | 17.82 | 17.07 | 17.60 | 17.60 | 0.23% | 2,019,278 |
| May 7, 2024 | 17.62 | 17.94 | 17.15 | 17.56 | 17.56 | 1.15% | 1,796,326 |
| May 6, 2024 | 16.90 | 17.44 | 16.81 | 17.36 | 17.36 | 3.39% | 1,468,800 |
| May 3, 2024 | 17.00 | 17.37 | 16.61 | 16.79 | 16.79 | 1.39% | 1,089,717 |