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

Celestica (NY: CLS )

49.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2011 8.660 8.700 8.300 8.300 810,625 -0.51(-5.79%)
Oct 28, 2011 8.580 8.940 8.570 8.810 567,571 +0.19(+2.20%)
Oct 27, 2011 8.510 8.780 8.490 8.620 1,166,485 +0.31(+3.73%)
Oct 26, 2011 8.220 8.370 8.080 8.310 803,045 +0.20(+2.47%)
Oct 25, 2011 7.990 8.240 7.820 8.110 752,511 +0.05(+0.62%)
Oct 24, 2011 7.980 8.210 7.930 8.060 1,452,519 +0.13(+1.64%)
Oct 21, 2011 8.030 8.080 7.850 7.930 1,230,834 +0.07(+0.89%)
Oct 20, 2011 7.750 7.870 7.530 7.860 1,652,702 -0.12(-1.50%)
Oct 19, 2011 8.310 8.320 7.950 7.980 763,622 -0.35(-4.20%)
Oct 18, 2011 7.990 8.360 7.860 8.330 1,081,776 +0.28(+3.48%)
Oct 17, 2011 8.430 8.430 8.010 8.050 510,105 -0.47(-5.52%)
Oct 14, 2011 8.500 8.550 8.280 8.520 679,360 +0.20(+2.40%)
Oct 13, 2011 8.310 8.330 8.100 8.320 1,023,696 -0.07(-0.83%)
Oct 12, 2011 8.400 8.650 8.350 8.390 673,628 +0.14(+1.70%)
Oct 11, 2011 8.370 8.440 8.200 8.250 721,223 -0.21(-2.48%)
Oct 10, 2011 8.310 8.510 8.270 8.460 582,054 +0.37(+4.57%)
Oct 07, 2011 8.210 8.360 8.060 8.090 1,227,930 -0.12(-1.46%)
Oct 06, 2011 7.990 8.310 7.990 8.210 1,024,471 +0.48(+6.21%)
Oct 05, 2011 7.230 7.800 7.180 7.730 875,514 +0.47(+6.47%)
Oct 04, 2011 6.840 7.260 6.790 7.260 1,381,319 +0.32(+4.61%)
Oct 03, 2011 7.180 7.220 6.910 6.940 758,440 -0.31(-4.28%)
Sep 30, 2011 7.440 7.570 7.230 7.250 600,613 -0.36(-4.73%)
Sep 29, 2011 7.830 7.920 7.340 7.610 613,196 -0.03(-0.39%)
Sep 28, 2011 7.720 7.970 7.600 7.640 784,479 +0.00(+0.00%)
Sep 27, 2011 7.590 7.800 7.450 7.640 1,252,550 +0.29(+3.95%)
Sep 26, 2011 7.230 7.390 6.950 7.350 827,419 +0.18(+2.51%)
Sep 23, 2011 7.090 7.280 7.080 7.170 651,878 +0.02(+0.28%)
Sep 22, 2011 7.460 7.540 7.030 7.150 1,367,544 -0.68(-8.68%)
Sep 21, 2011 8.080 8.215 7.810 7.830 571,100 -0.25(-3.09%)
Sep 20, 2011 8.310 8.400 8.050 8.080 546,385 -0.16(-1.94%)
Sep 19, 2011 8.260 8.330 8.120 8.240 627,265 -0.14(-1.67%)
Sep 16, 2011 8.400 8.410 8.150 8.380 1,092,354 -0.02(-0.24%)
Sep 15, 2011 8.210 8.460 8.155 8.400 1,252,705 +0.30(+3.70%)
Sep 14, 2011 8.060 8.230 7.890 8.100 887,082 +0.10(+1.25%)
Sep 13, 2011 7.830 8.070 7.810 8.000 1,088,850 +0.17(+2.17%)
Sep 12, 2011 7.660 7.870 7.615 7.830 771,341 +0.01(+0.13%)
Sep 09, 2011 8.040 8.180 7.780 7.820 812,328 -0.32(-3.93%)
Sep 08, 2011 8.210 8.400 8.100 8.140 482,893 -0.16(-1.93%)
Sep 07, 2011 7.990 8.400 7.990 8.300 1,049,310 +0.44(+5.60%)
Sep 06, 2011 7.800 7.890 7.720 7.860 692,741 -0.17(-2.12%)
Sep 02, 2011 8.210 8.290 7.980 8.030 624,200 -0.38(-4.52%)
Sep 01, 2011 8.450 8.650 8.380 8.410 1,073,694 +0.02(+0.24%)
Aug 31, 2011 8.380 8.540 8.335 8.390 1,125,109 +0.06(+0.72%)
Aug 30, 2011 8.270 8.480 8.249 8.330 788,642 +0.01(+0.12%)
Aug 29, 2011 7.930 8.350 7.900 8.320 641,378 +0.49(+6.26%)
Aug 26, 2011 7.460 7.920 7.420 7.830 614,050 +0.27(+3.57%)
Aug 25, 2011 7.710 7.770 7.510 7.560 736,173 -0.11(-1.43%)
Aug 24, 2011 7.670 7.740 7.490 7.670 927,782 -0.05(-0.65%)
Aug 23, 2011 7.320 7.750 7.310 7.720 1,143,316 +0.48(+6.63%)
Aug 22, 2011 7.460 7.490 7.210 7.240 1,188,153 +0.02(+0.28%)
Aug 19, 2011 7.430 7.500 7.200 7.220 1,965,338 -0.29(-3.86%)
Aug 18, 2011 8.070 8.110 7.470 7.510 1,639,161 -0.79(-9.52%)
Aug 17, 2011 8.370 8.550 8.300 8.300 1,566,498 -0.07(-0.84%)
Aug 16, 2011 8.420 8.555 8.260 8.370 2,425,122 -0.14(-1.65%)
Aug 15, 2011 8.180 8.520 8.170 8.510 909,344 +0.40(+4.93%)
Aug 12, 2011 8.140 8.240 7.990 8.110 724,981 +0.05(+0.62%)
Aug 11, 2011 7.600 8.170 7.600 8.060 1,224,557 +0.48(+6.33%)
Aug 10, 2011 7.610 7.820 7.530 7.580 1,671,517 -0.17(-2.19%)
Aug 09, 2011 7.700 7.770 7.220 7.750 1,703,453 +0.45(+6.16%)
Aug 08, 2011 7.700 7.960 7.300 7.300 3,261,840 -0.73(-9.09%)
Aug 05, 2011 8.260 8.300 7.750 8.030 3,784,125 -0.09(-1.11%)
Aug 04, 2011 8.190 8.380 8.110 8.120 2,631,456 -0.22(-2.64%)
Aug 03, 2011 8.100 8.360 7.920 8.340 2,342,953 +0.21(+2.58%)
Aug 02, 2011 8.580 8.610 8.100 8.130 1,208,830 -0.46(-5.36%)
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.