Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (TSX: CLS )

77.95 +2.62 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.86 10.96 10.34 10.37 301,609 -0.50(-4.60%)
Jan 28, 2021 10.76 10.95 10.13 10.87 502,033 +0.18(+1.68%)
Jan 27, 2021 10.83 10.83 10.08 10.69 562,608 -0.45(-4.04%)
Jan 26, 2021 10.99 11.19 10.99 11.14 178,005 +0.13(+1.18%)
Jan 25, 2021 11.16 11.22 10.79 11.01 140,106 -0.24(-2.13%)
Jan 22, 2021 11.03 11.26 11.01 11.25 119,596 +0.06(+0.54%)
Jan 21, 2021 11.10 11.30 11.05 11.19 162,847 +0.08(+0.72%)
Jan 20, 2021 11.00 11.21 10.98 11.11 167,115 +0.17(+1.55%)
Jan 19, 2021 10.77 11.01 10.77 10.94 241,072 +0.20(+1.86%)
Jan 18, 2021 10.69 10.81 10.65 10.74 34,572 -0.05(-0.46%)
Jan 15, 2021 10.97 10.97 10.79 10.79 198,304 -0.12(-1.10%)
Jan 14, 2021 10.54 11.07 10.52 10.91 385,029 +0.45(+4.30%)
Jan 13, 2021 10.49 10.53 10.31 10.46 92,325 -0.06(-0.57%)
Jan 12, 2021 10.64 10.77 10.46 10.52 106,181 -0.16(-1.50%)
Jan 11, 2021 10.55 10.80 10.55 10.68 84,720 +0.09(+0.85%)
Jan 08, 2021 10.51 10.78 10.50 10.59 483,206 +0.00(+0.00%)
Jan 07, 2021 10.42 10.60 10.35 10.59 112,744 +0.20(+1.92%)
Jan 06, 2021 10.28 10.51 10.24 10.39 344,988 +0.23(+2.26%)
Jan 05, 2021 10.06 10.23 10.06 10.16 152,090 +0.06(+0.59%)
Jan 04, 2021 10.35 10.40 10.01 10.10 84,177 -0.17(-1.66%)
Dec 31, 2020 10.27 10.27 10.27 0 +0.02(+0.20%)
Dec 30, 2020 9.890 10.31 9.880 10.25 94,287 +0.40(+4.06%)
Dec 29, 2020 9.860 9.920 9.740 9.850 117,266 -0.01(-0.10%)
Dec 24, 2020 9.860 9.860 9.860 0 -0.13(-1.30%)
Dec 23, 2020 10.00 10.10 9.930 9.990 205,261 +0.06(+0.60%)
Dec 22, 2020 10.13 10.20 9.920 9.930 189,382 -0.15(-1.49%)
Dec 21, 2020 10.11 10.18 9.890 10.08 153,022 -0.16(-1.56%)
Dec 18, 2020 10.43 10.54 10.18 10.24 305,566 -0.19(-1.82%)
Dec 17, 2020 10.24 10.47 10.19 10.43 72,748 +0.22(+2.15%)
Dec 16, 2020 10.44 10.48 10.12 10.21 102,251 -0.23(-2.20%)
Dec 15, 2020 10.24 10.44 10.18 10.44 155,738 +0.24(+2.35%)
Dec 14, 2020 10.29 10.34 10.16 10.20 116,958 -0.02(-0.20%)
Dec 11, 2020 10.33 10.39 10.18 10.22 97,372 -0.19(-1.83%)
Dec 10, 2020 10.42 10.50 10.30 10.41 104,204 -0.09(-0.86%)
Dec 09, 2020 10.55 10.72 10.43 10.50 153,168 -0.03(-0.28%)
Dec 08, 2020 10.45 10.59 10.41 10.53 309,321 +0.00(+0.00%)
Dec 07, 2020 10.59 10.59 10.27 10.53 104,445 -0.05(-0.47%)
Dec 04, 2020 10.35 10.60 10.28 10.58 120,530 +0.28(+2.72%)
Dec 03, 2020 10.06 10.36 10.06 10.30 253,648 +0.37(+3.73%)
Dec 02, 2020 9.780 9.980 9.600 9.930 211,165 +0.11(+1.12%)
Dec 01, 2020 9.930 10.06 9.710 9.820 265,271 +0.04(+0.41%)
Nov 30, 2020 10.16 10.16 9.660 9.780 210,902 -0.44(-4.31%)
Nov 27, 2020 10.27 10.34 10.16 10.22 54,852 +0.00(+0.00%)
Nov 26, 2020 10.24 10.25 10.01 10.22 71,000 -0.06(-0.58%)
Nov 25, 2020 10.44 10.44 10.20 10.28 175,602 -0.11(-1.06%)
Nov 24, 2020 9.840 10.45 9.840 10.39 243,118 +0.63(+6.45%)
Nov 23, 2020 9.370 9.760 9.370 9.760 110,077 +0.40(+4.27%)
Nov 20, 2020 9.330 9.410 9.270 9.360 192,534 +0.08(+0.86%)
Nov 19, 2020 9.290 9.350 9.170 9.280 81,456 +0.01(+0.11%)
Nov 18, 2020 9.360 9.470 9.260 9.270 166,310 -0.06(-0.64%)
Nov 17, 2020 9.280 9.400 9.160 9.330 167,012 +0.00(+0.00%)
Nov 16, 2020 9.300 9.400 9.200 9.330 345,243 +0.03(+0.32%)
Nov 13, 2020 8.840 9.300 8.840 9.300 255,792 +0.51(+5.80%)
Nov 12, 2020 8.880 8.950 8.760 8.790 179,713 -0.10(-1.12%)
Nov 11, 2020 8.820 9.010 8.770 8.890 151,912 +0.08(+0.91%)
Nov 10, 2020 9.240 9.310 8.740 8.810 452,980 -0.45(-4.86%)
Nov 09, 2020 8.830 9.260 8.760 9.260 402,135 +0.74(+8.69%)
Nov 06, 2020 8.460 8.530 8.280 8.520 178,990 +0.11(+1.31%)
Nov 05, 2020 8.190 8.410 8.160 8.410 254,797 +0.26(+3.19%)
Nov 04, 2020 8.300 8.360 8.050 8.150 215,621 -0.13(-1.57%)
Nov 03, 2020 7.980 8.390 7.960 8.280 197,303 +0.41(+5.21%)
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.