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

Celestica (NY: CLS )

43.46 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 8.300 8.365 8.050 8.190 632,251 -0.06(-0.73%)
Nov 27, 2009 8.170 8.390 8.160 8.250 246,747 -0.35(-4.07%)
Nov 25, 2009 8.510 8.690 8.510 8.600 615,726 +0.13(+1.53%)
Nov 24, 2009 8.650 8.710 8.420 8.470 725,669 -0.20(-2.31%)
Nov 23, 2009 8.790 8.880 8.620 8.670 487,018 +0.07(+0.81%)
Nov 20, 2009 8.530 8.680 8.440 8.600 790,430 +0.12(+1.42%)
Nov 19, 2009 8.670 8.670 8.410 8.480 542,267 -0.28(-3.20%)
Nov 18, 2009 8.750 8.850 8.610 8.760 374,739 -0.10(-1.13%)
Nov 17, 2009 8.900 8.930 8.750 8.860 605,868 -0.10(-1.12%)
Nov 16, 2009 8.830 9.055 8.830 8.960 616,601 +0.15(+1.70%)
Nov 13, 2009 8.760 8.840 8.670 8.810 596,247 +0.02(+0.23%)
Nov 12, 2009 9.120 9.120 8.690 8.790 890,714 -0.39(-4.25%)
Nov 11, 2009 8.870 9.210 8.870 9.180 1,819,313 +0.36(+4.08%)
Nov 10, 2009 8.720 8.910 8.660 8.820 917,431 +0.10(+1.15%)
Nov 09, 2009 8.520 8.790 8.520 8.720 752,932 +0.37(+4.43%)
Nov 06, 2009 8.130 8.470 8.100 8.350 695,165 +0.09(+1.09%)
Nov 05, 2009 8.150 8.450 8.090 8.260 1,012,094 +0.21(+2.61%)
Nov 04, 2009 8.440 8.440 7.960 8.050 1,157,950 -0.19(-2.31%)
Nov 03, 2009 8.070 8.340 7.990 8.240 1,461,029 +0.11(+1.35%)
Nov 02, 2009 8.300 8.460 7.930 8.130 1,604,137 -0.17(-2.05%)
Oct 30, 2009 8.380 8.480 8.160 8.300 1,236,923 -0.19(-2.24%)
Oct 29, 2009 7.940 8.510 7.940 8.490 954,124 +0.60(+7.60%)
Oct 28, 2009 8.270 8.410 7.860 7.890 1,342,917 -0.44(-5.28%)
Oct 27, 2009 8.570 8.640 8.260 8.330 1,045,957 -0.26(-3.03%)
Oct 26, 2009 8.560 8.830 8.460 8.590 1,254,219 +0.05(+0.59%)
Oct 23, 2009 8.500 8.580 8.450 8.540 2,147,064 -0.61(-6.67%)
Oct 22, 2009 9.060 9.180 8.910 9.150 1,097,748 +0.03(+0.33%)
Oct 21, 2009 9.120 9.390 9.100 9.120 893,566 -0.05(-0.55%)
Oct 20, 2009 9.080 9.200 9.070 9.170 907,305 -0.29(-3.07%)
Oct 19, 2009 9.620 9.620 9.350 9.460 981,727 +0.08(+0.85%)
Oct 16, 2009 9.400 9.470 9.130 9.380 1,348,274 -0.08(-0.85%)
Oct 15, 2009 9.720 9.740 9.440 9.460 791,919 -0.31(-3.17%)
Oct 14, 2009 9.560 9.860 9.440 9.770 1,187,871 +0.36(+3.83%)
Oct 13, 2009 9.530 9.570 9.390 9.410 681,034 -0.19(-1.98%)
Oct 12, 2009 9.730 9.730 9.420 9.600 290,273 +0.07(+0.73%)
Oct 09, 2009 9.390 9.550 9.390 9.530 368,243 +0.08(+0.85%)
Oct 08, 2009 9.350 9.485 9.260 9.450 893,027 +0.18(+1.94%)
Oct 07, 2009 9.230 9.430 9.150 9.270 774,089 +0.04(+0.43%)
Oct 06, 2009 9.220 9.250 9.100 9.230 649,529 +0.17(+1.88%)
Oct 05, 2009 8.930 9.100 8.790 9.060 641,197 +0.22(+2.49%)
Oct 02, 2009 8.740 9.030 8.590 8.840 455,027 +0.00(+0.00%)
Oct 01, 2009 9.510 9.560 8.840 8.840 876,818 -0.64(-6.75%)
Sep 30, 2009 9.070 9.600 8.980 9.480 1,913,147 +0.56(+6.28%)
Sep 29, 2009 9.180 9.180 8.860 8.920 953,705 -0.23(-2.51%)
Sep 28, 2009 8.610 9.190 8.610 9.150 1,414,058 +0.56(+6.52%)
Sep 25, 2009 8.960 9.010 8.530 8.590 1,137,065 -0.47(-5.19%)
Sep 24, 2009 9.150 9.270 8.780 9.060 1,212,202 -0.10(-1.09%)
Sep 23, 2009 9.320 9.370 9.140 9.160 1,073,254 -0.20(-2.14%)
Sep 22, 2009 9.500 9.510 9.200 9.360 867,461 -0.36(-3.70%)
Sep 21, 2009 9.700 9.820 9.600 9.720 282,978 -0.14(-1.42%)
Sep 18, 2009 9.820 9.970 9.660 9.860 573,932 +0.07(+0.72%)
Sep 17, 2009 10.06 10.13 9.740 9.790 967,810 -0.04(-0.36%)
Sep 16, 2009 9.890 10.11 9.660 9.826 1,708,892 +0.02(+0.16%)
Sep 15, 2009 9.490 9.960 9.390 9.810 1,523,943 +0.42(+4.47%)
Sep 14, 2009 9.360 9.440 9.230 9.390 567,668 -0.05(-0.53%)
Sep 11, 2009 9.500 9.595 9.440 9.440 668,885 -0.01(-0.11%)
Sep 10, 2009 9.330 9.490 9.230 9.450 783,960 +0.00(+0.00%)
Sep 09, 2009 9.300 9.630 9.180 9.450 2,302,740 +0.16(+1.72%)
Sep 08, 2009 9.370 9.530 9.290 9.290 1,308,613 +0.03(+0.32%)
Sep 04, 2009 9.010 9.330 9.010 9.260 1,305,851 +0.22(+2.43%)
Sep 03, 2009 8.690 9.110 8.650 9.040 1,117,472 +0.40(+4.63%)
Sep 02, 2009 8.370 8.800 8.360 8.640 1,299,356 +0.14(+1.65%)
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.