CSIQ - Canadian Solar Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201922.0822.4021.8822.1622.16680,400
Sep 19, 201921.7322.3121.6122.0722.07582,000
Sep 18, 201921.8921.9721.2521.6921.69442,800
Sep 17, 201921.4622.2521.3121.9121.91799,800
Sep 16, 201921.5422.0421.3221.4621.46685,500
Sep 13, 201921.3821.5021.1121.3121.31472,300
Sep 12, 201921.3921.5820.6621.1621.16568,100
Sep 11, 201921.3921.7121.0021.2021.20516,200
Sep 10, 201921.3421.5120.1421.2021.20993,500
Sep 09, 201922.7822.9621.3521.4121.41788,800
Sep 06, 201923.2423.3422.5222.7222.72513,900
Sep 05, 201923.5823.8122.8523.0623.06602,200
Sep 04, 201923.4123.5623.1323.2723.27464,900
Sep 03, 201923.1423.4022.8923.1723.17810,900
Aug 30, 201923.6223.8722.9723.3923.39492,100
Aug 29, 201923.3823.7823.1323.2923.29470,300
Aug 28, 201922.7423.2722.5123.1423.14537,800
Aug 27, 201923.1123.4022.3222.5622.56742,500
Aug 26, 201923.0623.3122.9023.0923.09365,700
Aug 23, 201923.4823.7422.6322.7422.74664,100
Aug 22, 201924.4924.5623.7223.7723.77603,900
Aug 21, 201924.5324.8224.3024.5024.50664,300
Aug 20, 201924.2024.3023.8724.0324.03583,500
Aug 19, 201923.6924.7223.5624.3624.361,623,000
Aug 16, 201923.4823.9723.0423.3923.391,583,000
Aug 15, 201923.7624.2521.1223.0823.084,381,700
Aug 14, 201921.3521.5620.3520.6020.601,077,500
Aug 13, 201921.1721.9521.0421.8621.86473,400
Aug 12, 201921.5521.6621.1021.2821.28449,200
Aug 09, 201922.0622.2121.6921.8621.86443,000
Aug 08, 201921.7222.2921.5222.2622.26447,900
Aug 07, 201920.9921.7920.8021.7421.74561,000
Aug 06, 201921.0221.2920.6820.9220.92399,400
Aug 05, 201921.2121.3420.1020.5220.52729,600
Aug 02, 201922.3022.5521.5521.8021.80507,700
Aug 01, 201921.6523.3521.6522.2322.231,224,600
Jul 31, 201921.3021.6921.0721.3221.32562,100
Jul 30, 201920.5621.2420.3721.1821.18510,600
Jul 29, 201920.3120.7820.3120.7220.72293,800
Jul 26, 201920.1920.4619.8820.4120.41374,100
Jul 25, 201920.6220.7119.9520.1920.19495,100
Jul 24, 201920.5720.8220.4020.6120.61257,800
Jul 23, 201920.8821.1020.4420.6020.60357,500
Jul 22, 201920.9921.3320.7620.8720.87286,200
Jul 19, 201920.7521.1120.7020.9420.94407,100
Jul 18, 201920.6520.8920.3420.7320.73467,100
Jul 17, 201920.5820.9320.5820.6020.60376,500
Jul 16, 201920.6620.9320.4420.6220.62440,300
Jul 15, 201920.8521.0020.5820.6220.62268,600
Jul 12, 201920.6121.0320.4020.8120.81752,000
Jul 11, 201921.3021.3720.2520.4020.40836,400
Jul 10, 201921.7221.9621.0921.2121.21629,100
Jul 09, 201921.7721.8821.4721.6521.65395,300
Jul 08, 201922.1522.2021.6421.8921.89480,400
Jul 05, 201921.8422.4721.7222.3222.32453,100
Jul 03, 201922.4522.5922.0022.1222.121,238,800
Jul 02, 201922.2222.4922.0122.3422.34605,800
Jul 01, 201922.2122.7722.0922.2722.27572,000
Jun 28, 201922.0422.2421.5321.8321.83641,300
Jun 27, 201921.4022.1421.1822.0022.00799,400
Jun 26, 201921.4321.8521.2121.3121.31391,000
Jun 25, 201922.1122.3420.9721.2721.271,063,700
Jun 24, 201922.1422.2921.8522.1822.18318,100
Jun 21, 201922.1622.3421.9022.0722.07858,400
Jun 20, 201922.7522.9321.9021.9921.99969,100
Jun 19, 201921.9322.5221.8622.3622.36887,500
Jun 18, 201921.6122.2021.5021.9321.93904,700
Jun 17, 201921.7421.7821.0621.2921.29658,000
Jun 14, 201921.5321.8521.2521.6121.61482,100
Jun 13, 201921.3421.8221.2521.7421.74792,700
Jun 12, 201920.7421.4820.5621.2121.211,152,100
Jun 11, 201921.3321.4720.5921.1321.13604,500
Jun 10, 201921.2921.7521.2321.3121.31538,100
Jun 07, 201921.2321.5321.0921.3221.32800,400
Jun 06, 201920.6221.4220.5021.2121.21794,500
Jun 05, 201920.3420.8820.2520.8620.86962,500
Jun 04, 201919.4520.7119.4020.6120.611,219,500
Jun 03, 201918.3720.0018.3519.8619.86884,500
May 31, 201919.0019.4118.6119.0919.09913,500
May 30, 201918.4220.0918.4219.4119.411,829,400
May 29, 201917.6917.8617.3517.6917.69831,900
May 28, 201917.6518.0417.4017.7717.77498,300
May 24, 201917.5017.7517.4117.6217.62454,900
May 23, 201917.7517.8817.0117.3817.38759,900
May 22, 201917.8418.1117.7017.9317.93581,100
May 21, 201917.6718.2317.6717.9417.94509,600
May 20, 201917.3817.6216.9017.4417.44579,300
May 17, 201918.0118.2217.5017.5117.511,106,100
May 16, 201918.1418.5918.0918.4318.43409,500
May 15, 201917.6118.2517.6118.1218.12524,900
May 14, 201917.8718.2717.7717.8817.88675,700
May 13, 201919.0019.0017.6517.8317.83991,900
May 10, 201918.7619.3918.6119.1219.12775,600
May 09, 201919.3719.4518.5818.8718.87882,700
May 08, 201920.1820.2719.5319.6619.66516,000
May 07, 201919.9920.2819.7520.1420.14499,200
May 06, 201920.6620.8320.0220.0320.03869,600
May 03, 201920.5021.4620.3821.4521.451,674,400
May 02, 201920.6520.9120.2020.4020.40622,600
May 01, 201920.1820.8320.1320.6320.63873,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...