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

Celestica (TSX: CLS )

76.19 -2.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2011 8.480 8.550 8.390 8.490 501,450 +0.18(+2.17%)
Nov 29, 2011 8.250 8.520 8.160 8.310 419,698 +0.08(+0.97%)
Nov 28, 2011 8.010 8.300 8.010 8.230 152,424 +0.25(+3.13%)
Nov 25, 2011 7.940 8.080 7.910 7.980 381,292 -0.09(-1.12%)
Nov 24, 2011 7.760 8.080 7.710 8.070 129,849 +0.14(+1.77%)
Nov 23, 2011 8.260 8.260 7.930 7.930 161,788 -0.33(-4.00%)
Nov 22, 2011 8.180 8.300 8.070 8.260 254,166 +0.01(+0.12%)
Nov 21, 2011 8.340 8.350 8.070 8.250 1,662,118 -0.24(-2.83%)
Nov 18, 2011 8.550 8.650 8.460 8.490 1,491,232 -0.07(-0.82%)
Nov 17, 2011 8.750 8.820 8.490 8.560 991,916 -0.19(-2.17%)
Nov 16, 2011 8.730 8.810 8.610 8.750 271,853 +0.02(+0.23%)
Nov 15, 2011 8.640 8.890 8.640 8.730 467,491 +0.02(+0.23%)
Nov 14, 2011 8.750 8.830 8.620 8.710 111,336 -0.01(-0.11%)
Nov 11, 2011 8.510 8.830 8.510 8.720 132,342 +0.21(+2.47%)
Nov 10, 2011 8.540 8.660 8.450 8.510 243,237 +0.00(+0.00%)
Nov 09, 2011 8.740 8.740 8.430 8.510 259,610 -0.31(-3.51%)
Nov 08, 2011 8.880 8.990 8.730 8.820 219,179 +0.00(+0.00%)
Nov 07, 2011 8.720 8.840 8.660 8.820 156,499 +0.05(+0.57%)
Nov 04, 2011 8.780 8.800 8.640 8.770 181,633 -0.01(-0.11%)
Nov 03, 2011 8.700 8.810 8.470 8.780 334,362 +0.18(+2.09%)
Nov 02, 2011 8.310 8.720 8.310 8.600 299,461 +0.29(+3.49%)
Nov 01, 2011 8.090 8.360 8.020 8.310 362,183 +0.04(+0.48%)
Oct 31, 2011 8.650 8.660 8.260 8.270 285,029 -0.47(-5.38%)
Oct 28, 2011 8.530 8.880 8.530 8.740 267,564 +0.16(+1.86%)
Oct 27, 2011 8.500 8.680 8.450 8.580 288,356 +0.22(+2.63%)
Oct 26, 2011 8.250 8.450 8.190 8.360 418,056 +0.09(+1.09%)
Oct 25, 2011 8.040 8.350 7.910 8.270 694,986 +0.20(+2.48%)
Oct 24, 2011 8.030 8.240 7.980 8.070 1,023,575 +0.07(+0.88%)
Oct 21, 2011 8.120 8.130 7.910 8.000 783,734 +0.10(+1.27%)
Oct 20, 2011 7.900 8.000 7.710 7.900 1,089,004 -0.28(-3.42%)
Oct 19, 2011 8.410 8.410 8.120 8.180 741,092 -0.22(-2.62%)
Oct 18, 2011 8.130 8.460 8.050 8.400 856,927 +0.16(+1.94%)
Oct 17, 2011 8.500 8.540 8.200 8.240 215,919 -0.36(-4.19%)
Oct 14, 2011 8.630 8.660 8.420 8.600 208,852 +0.10(+1.18%)
Oct 13, 2011 8.500 8.500 8.290 8.500 440,967 -0.04(-0.47%)
Oct 12, 2011 8.500 8.780 8.490 8.540 296,522 +0.05(+0.59%)
Oct 11, 2011 8.600 8.680 8.450 8.490 424,237 +0.14(+1.68%)
Oct 07, 2011 8.500 8.620 8.350 8.350 738,096 -0.15(-1.76%)
Oct 06, 2011 8.100 8.630 8.330 8.500 1,150,770 +0.45(+5.59%)
Oct 05, 2011 7.600 8.140 7.550 8.050 1,124,387 +0.38(+4.95%)
Oct 04, 2011 7.270 7.670 7.200 7.670 421,429 +0.36(+4.92%)
Oct 03, 2011 7.500 7.590 7.270 7.310 784,064 -0.30(-3.94%)
Sep 30, 2011 7.850 7.860 7.570 7.610 636,286 -0.28(-3.55%)
Sep 29, 2011 8.070 8.140 7.640 7.890 410,467 -0.05(-0.63%)
Sep 28, 2011 7.860 8.150 7.800 7.940 508,952 +0.14(+1.79%)
Sep 27, 2011 7.750 7.920 7.620 7.800 1,074,532 +0.21(+2.77%)
Sep 26, 2011 7.440 7.600 7.200 7.590 695,323 +0.23(+3.12%)
Sep 23, 2011 7.350 7.470 7.260 7.360 396,039 +0.00(+0.00%)
Sep 22, 2011 7.640 7.730 7.260 7.360 745,712 -0.51(-6.48%)
Sep 21, 2011 8.080 8.210 7.870 7.870 1,113,982 -0.14(-1.75%)
Sep 20, 2011 8.240 8.330 8.000 8.010 517,289 -0.16(-1.96%)
Sep 19, 2011 8.190 8.240 8.060 8.170 283,968 -0.10(-1.21%)
Sep 16, 2011 8.250 8.270 8.040 8.270 791,032 +0.02(+0.24%)
Sep 15, 2011 8.080 8.320 8.060 8.250 962,627 +0.23(+2.87%)
Sep 14, 2011 7.950 8.130 7.850 8.020 268,077 +0.14(+1.78%)
Sep 13, 2011 7.850 7.990 7.770 7.880 343,573 +0.13(+1.68%)
Sep 12, 2011 7.640 7.830 7.600 7.750 209,771 -0.04(-0.51%)
Sep 09, 2011 8.000 8.150 7.770 7.790 450,692 -0.24(-2.99%)
Sep 08, 2011 8.080 8.270 8.030 8.030 282,784 -0.14(-1.71%)
Sep 07, 2011 7.860 8.290 7.860 8.170 1,746,531 +0.39(+5.01%)
Sep 06, 2011 7.760 7.800 7.680 7.780 403,875 -0.11(-1.39%)
Sep 02, 2011 8.030 8.150 7.860 7.890 278,478 -0.32(-3.90%)
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.