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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2008 5.270 5.750 5.210 5.630 1,648,200 +0.22(+4.07%)
Jan 30, 2008 5.210 5.640 5.210 5.410 1,863,052 +0.14(+2.66%)
Jan 29, 2008 5.350 5.350 5.200 5.270 921,500 -0.03(-0.57%)
Jan 28, 2008 5.110 5.320 5.100 5.300 626,300 +0.12(+2.32%)
Jan 25, 2008 5.170 5.310 5.170 5.180 1,105,000 +0.01(+0.19%)
Jan 24, 2008 5.080 5.300 5.080 5.170 1,531,860 +0.05(+0.98%)
Jan 23, 2008 4.850 5.140 4.820 5.120 1,508,000 +0.13(+2.61%)
Jan 22, 2008 4.560 5.080 4.520 4.990 1,982,622 +0.04(+0.81%)
Jan 21, 2008 4.990 5.080 4.940 4.950 0 +0.00(+0.00%)
Jan 18, 2008 4.990 5.080 4.940 4.950 1,353,700 +0.03(+0.61%)
Jan 17, 2008 5.100 5.180 4.910 4.920 1,431,170 -0.16(-3.15%)
Jan 16, 2008 5.210 5.250 4.970 5.080 1,633,707 -0.17(-3.24%)
Jan 15, 2008 5.300 5.320 5.170 5.250 953,700 -0.13(-2.42%)
Jan 14, 2008 5.330 5.400 5.270 5.380 1,034,600 +0.11(+2.09%)
Jan 11, 2008 5.370 5.370 5.190 5.270 1,404,800 -0.17(-3.13%)
Jan 10, 2008 5.240 5.560 5.230 5.440 1,033,800 +0.12(+2.26%)
Jan 09, 2008 5.370 5.370 5.260 5.320 985,250 -0.09(-1.66%)
Jan 08, 2008 5.540 5.540 5.380 5.410 1,266,500 -0.11(-1.99%)
Jan 07, 2008 5.460 5.570 5.440 5.520 1,108,800 +0.02(+0.36%)
Jan 04, 2008 5.560 5.680 5.360 5.500 1,493,100 -0.18(-3.17%)
Jan 03, 2008 5.830 5.830 5.670 5.680 701,000 -0.11(-1.90%)
Jan 02, 2008 5.840 5.950 5.780 5.790 877,600 -0.01(-0.17%)
Jan 01, 2008 5.770 5.850 5.750 5.800 0 +0.00(+0.00%)
Dec 31, 2007 5.770 5.850 5.750 5.800 934,650 -0.03(-0.51%)
Dec 28, 2007 5.870 5.890 5.800 5.830 946,100 -0.02(-0.34%)
Dec 27, 2007 5.990 6.010 5.810 5.850 813,200 -0.10(-1.68%)
Dec 26, 2007 6.010 6.010 5.860 5.950 299,300 -0.01(-0.17%)
Dec 24, 2007 5.900 6.020 5.890 5.960 401,800 +0.11(+1.88%)
Dec 21, 2007 5.760 5.870 5.750 5.850 827,600 +0.12(+2.09%)
Dec 20, 2007 5.760 5.820 5.700 5.730 824,875 -0.04(-0.69%)
Dec 19, 2007 5.800 5.850 5.740 5.770 1,030,460 -0.02(-0.35%)
Dec 18, 2007 5.680 5.830 5.630 5.790 861,200 +0.09(+1.58%)
Dec 17, 2007 5.630 5.780 5.630 5.700 1,125,526 -0.01(-0.18%)
Dec 14, 2007 5.700 5.790 5.620 5.710 716,500 -0.03(-0.52%)
Dec 13, 2007 5.830 5.850 5.710 5.740 1,071,400 -0.06(-1.03%)
Dec 12, 2007 5.690 5.840 5.660 5.800 1,831,401 +0.24(+4.32%)
Dec 11, 2007 5.750 5.780 5.520 5.560 1,729,290 -0.21(-3.64%)
Dec 10, 2007 5.750 5.790 5.720 5.770 541,300 +0.02(+0.35%)
Dec 07, 2007 5.780 5.820 5.730 5.750 574,000 -0.02(-0.35%)
Dec 06, 2007 5.590 5.810 5.590 5.770 701,087 +0.12(+2.12%)
Dec 05, 2007 5.700 5.850 5.610 5.650 1,535,100 -0.02(-0.35%)
Dec 04, 2007 5.650 5.770 5.650 5.670 812,657 -0.08(-1.39%)
Dec 03, 2007 5.700 5.850 5.700 5.750 1,026,100 -0.12(-2.04%)
Nov 30, 2007 6.170 6.220 5.830 5.870 1,092,100 -0.32(-5.17%)
Nov 29, 2007 5.970 6.190 5.970 6.190 799,916 +0.19(+3.17%)
Nov 28, 2007 5.940 6.120 5.940 6.000 1,069,975 +0.06(+1.01%)
Nov 27, 2007 5.960 6.060 5.920 5.940 665,800 -0.06(-1.00%)
Nov 26, 2007 6.120 6.180 5.990 6.000 1,131,300 -0.15(-2.44%)
Nov 23, 2007 6.080 6.150 5.980 6.150 397,700 +0.13(+2.16%)
Nov 21, 2007 5.950 6.060 5.870 6.020 1,095,100 +0.06(+1.01%)
Nov 20, 2007 5.830 6.060 5.790 5.960 1,399,500 +0.08(+1.36%)
Nov 19, 2007 6.160 6.160 5.870 5.880 1,540,800 -0.35(-5.62%)
Nov 16, 2007 6.480 6.590 6.160 6.230 1,894,600 -0.29(-4.45%)
Nov 15, 2007 6.440 6.530 6.290 6.520 1,266,400 +0.02(+0.31%)
Nov 14, 2007 6.620 6.620 6.430 6.500 1,235,000 -0.01(-0.15%)
Nov 13, 2007 6.480 6.610 6.460 6.510 1,251,400 +0.09(+1.40%)
Nov 12, 2007 6.490 6.640 6.410 6.420 1,214,100 -0.11(-1.68%)
Nov 09, 2007 6.820 6.840 6.510 6.530 1,479,300 -0.37(-5.36%)
Nov 08, 2007 7.070 7.200 6.850 6.900 1,849,049 -0.23(-3.23%)
Nov 07, 2007 7.190 7.350 7.040 7.130 1,819,700 -0.09(-1.25%)
Nov 06, 2007 7.200 7.300 7.150 7.220 2,499,600 +0.08(+1.12%)
Nov 05, 2007 7.040 7.170 7.000 7.140 1,267,320 +0.08(+1.13%)
Nov 02, 2007 6.860 7.100 6.530 7.060 1,685,600 +0.30(+4.44%)
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.