Quantcast
CSIQ

Canadian Solar Inc. Common Shares Historical Stock Prices

$20.94
*  
0.21
1.01%
Get CSIQ Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading CSIQ now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CSIQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.75 21.105 20.70 20.94 407,146
07/19/2019 20.75 21.105 20.7 20.94 407,146
07/18/2019 20.65 20.8885 20.34 20.73 467,113
07/17/2019 20.58 20.93 20.58 20.6 376,484
07/16/2019 20.66 20.93 20.44 20.62 440,262
07/15/2019 20.85 21 20.58 20.62 269,029
07/12/2019 20.61 21.0319 20.4 20.81 752,049
07/11/2019 21.3 21.3685 20.245 20.4 836,412
07/10/2019 21.72 21.96 21.09 21.21 629,095
07/09/2019 21.77 21.88 21.47 21.65 395,307
07/08/2019 22.15 22.2 21.64 21.89 480,414
07/05/2019 21.84 22.47 21.72 22.32 453,124
07/03/2019 22.45 22.59 22 22.12 1,238,786
07/02/2019 22.22 22.49 22.01 22.34 605,858
07/01/2019 22.21 22.77 22.09 22.27 572,756
06/28/2019 22.04 22.24 21.53 21.83 641,292
06/27/2019 21.4 22.14 21.18 22 799,563
06/26/2019 21.43 21.85 21.21 21.31 390,980
06/25/2019 22.11 22.34 20.9689 21.27 1,063,726
06/24/2019 22.14 22.285 21.85 22.18 318,077
06/21/2019 22.16 22.34 21.9 22.07 858,421
06/20/2019 22.75 22.93 21.9 21.99 969,103
06/19/2019 21.93 22.52 21.855 22.36 887,548
06/18/2019 21.61 22.2 21.5 21.93 904,746
06/17/2019 21.74 21.78 21.06 21.29 658,073
06/14/2019 21.53 21.85 21.25 21.61 482,335
06/13/2019 21.34 21.82 21.25 21.74 792,925
06/12/2019 20.74 21.48 20.5605 21.21 1,152,063
06/11/2019 21.33 21.4658 20.59 21.13 604,464
06/10/2019 21.29 21.75 21.23 21.31 538,088
06/07/2019 21.23 21.53 21.0914 21.32 800,430
06/06/2019 20.62 21.415 20.5 21.21 794,503
06/05/2019 20.34 20.88 20.25 20.86 962,521
06/04/2019 19.45 20.71 19.4 20.61 1,219,520
06/03/2019 18.37 20 18.35 19.86 884,539
05/31/2019 19 19.41 18.61 19.09 913,808
05/30/2019 18.42 20.09 18.42 19.41 1,829,427
05/29/2019 17.69 17.86 17.35 17.69 831,944
05/28/2019 17.65 18.04 17.4 17.77 498,331
05/24/2019 17.5 17.75 17.41 17.62 454,902
05/23/2019 17.75 17.88 17.01 17.38 759,902
05/22/2019 17.84 18.11 17.7 17.93 581,097
05/21/2019 17.67 18.2259 17.67 17.94 509,583
05/20/2019 17.38 17.62 16.9 17.44 579,324
05/17/2019 18.01 18.22 17.5 17.51 1,106,143
05/16/2019 18.14 18.59 18.09 18.43 409,481
05/15/2019 17.61 18.25 17.61 18.12 524,933
05/14/2019 17.87 18.27 17.77 17.88 675,662
05/13/2019 19 19 17.65 17.83 991,935
05/10/2019 18.76 19.39 18.61 19.12 775,658
05/09/2019 19.37 19.45 18.58 18.87 882,680
05/08/2019 20.18 20.27 19.53 19.66 515,962
05/07/2019 19.99 20.28 19.75 20.14 499,220
05/06/2019 20.66 20.83 20.02 20.03 869,554
05/03/2019 20.5 21.46 20.38 21.45 1,674,358
05/02/2019 20.65 20.91 20.2 20.4 622,623
05/01/2019 20.18 20.83 20.13 20.63 873,657
04/30/2019 19.92 20.07 19.59 19.98 542,802
04/29/2019 20.58 20.59 19.95 20.03 426,051
04/26/2019 20.08 20.31 20 20.27 517,409
04/25/2019 20.06 20.46 19.9298 20.06 580,445
04/24/2019 20.25 20.75 20.16 20.18 893,125
04/23/2019 19.67 20.3 19.64 20.26 1,530,474
04/22/2019 19.02 19.63 19.02 19.58 765,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio