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

Celestica (NY: CLS )

43.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2008 4.250 4.630 4.240 4.610 678,018 +0.32(+7.46%)
Dec 30, 2008 4.010 4.350 3.960 4.290 751,404 +0.26(+6.45%)
Dec 29, 2008 3.950 4.060 3.900 4.030 271,641 +0.02(+0.50%)
Dec 26, 2008 3.980 4.020 3.940 4.010 151,052 +0.04(+1.01%)
Dec 24, 2008 4.050 4.050 3.950 3.970 194,687 -0.09(-2.22%)
Dec 23, 2008 4.220 4.240 4.050 4.060 487,379 -0.17(-4.02%)
Dec 22, 2008 4.320 4.330 4.090 4.230 778,197 -0.10(-2.31%)
Dec 19, 2008 4.300 4.390 4.150 4.330 875,002 -0.05(-1.14%)
Dec 18, 2008 4.700 4.820 4.310 4.380 690,360 -0.47(-9.69%)
Dec 17, 2008 4.850 4.990 4.710 4.850 616,121 +0.05(+1.04%)
Dec 16, 2008 4.590 4.860 4.510 4.800 1,051,185 +0.17(+3.67%)
Dec 15, 2008 4.900 4.930 4.470 4.630 890,022 -0.27(-5.51%)
Dec 12, 2008 4.820 5.060 4.710 4.900 0 +0.03(+0.62%)
Dec 11, 2008 5.320 5.320 4.750 4.870 813,736 -0.41(-7.77%)
Dec 10, 2008 5.110 5.350 5.090 5.280 731,083 +0.16(+3.13%)
Dec 09, 2008 5.250 5.300 5.010 5.120 700,128 -0.23(-4.30%)
Dec 08, 2008 4.850 5.450 4.830 5.350 1,397,345 +0.56(+11.69%)
Dec 05, 2008 4.700 4.820 4.510 4.790 1,951,637 -0.11(-2.24%)
Dec 04, 2008 5.450 5.670 4.770 4.900 1,375,649 -0.75(-13.27%)
Dec 03, 2008 4.990 5.650 4.730 5.650 2,499,969 +0.79(+16.26%)
Dec 02, 2008 4.920 4.960 4.690 4.860 1,134,730 +0.14(+2.97%)
Dec 01, 2008 4.920 5.030 4.720 4.720 1,194,546 -0.27(-5.41%)
Nov 28, 2008 4.700 4.990 4.580 4.990 628,114 +0.38(+8.24%)
Nov 26, 2008 3.900 4.650 3.880 4.610 918,159 +0.61(+15.25%)
Nov 25, 2008 4.050 4.100 3.870 4.000 593,622 -0.03(-0.74%)
Nov 24, 2008 3.900 4.100 3.800 4.030 1,044,866 +0.32(+8.63%)
Nov 21, 2008 3.480 3.750 3.240 3.710 1,411,525 +0.44(+13.46%)
Nov 20, 2008 3.600 3.600 3.260 3.270 1,469,510 -0.32(-8.91%)
Nov 19, 2008 4.030 4.160 3.570 3.590 913,791 -0.53(-12.86%)
Nov 18, 2008 3.990 4.160 3.890 4.120 1,197,924 +0.22(+5.64%)
Nov 17, 2008 4.050 4.120 3.900 3.900 804,200 -0.25(-6.02%)
Nov 14, 2008 4.320 4.360 4.140 4.150 0 -0.29(-6.53%)
Nov 13, 2008 4.020 4.470 3.870 4.440 901,981 +0.49(+12.41%)
Nov 12, 2008 4.070 4.110 3.810 3.950 1,854,140 -0.25(-5.95%)
Nov 11, 2008 4.450 4.480 4.090 4.200 574,820 -0.26(-5.83%)
Nov 10, 2008 4.870 4.900 4.320 4.460 1,544,977 -0.35(-7.28%)
Nov 07, 2008 4.900 4.930 4.620 4.810 957,033 +0.10(+2.12%)
Nov 06, 2008 4.810 4.880 4.580 4.710 1,382,187 -0.19(-3.88%)
Nov 05, 2008 5.250 5.400 4.810 4.900 1,003,973 -0.36(-6.84%)
Nov 04, 2008 5.160 5.320 5.100 5.260 783,296 +0.20(+3.95%)
Nov 03, 2008 4.950 5.090 4.840 5.060 565,003 +0.07(+1.40%)
Oct 31, 2008 4.510 5.100 4.480 4.990 1,459,747 +0.23(+4.83%)
Oct 30, 2008 4.590 4.760 4.370 4.760 1,421,349 +0.16(+3.48%)
Oct 29, 2008 4.000 4.600 3.910 4.600 1,673,349 +0.64(+16.16%)
Oct 28, 2008 4.080 4.150 3.830 3.960 1,523,468 +0.05(+1.28%)
Oct 27, 2008 4.140 4.250 3.900 3.910 1,695,400 -0.44(-10.11%)
Oct 24, 2008 4.060 4.570 3.750 4.350 2,663,124 +0.69(+18.85%)
Oct 23, 2008 3.620 3.940 3.600 3.660 2,501,319 -0.18(-4.69%)
Oct 22, 2008 4.040 4.040 3.800 3.840 1,836,639 -0.29(-7.02%)
Oct 21, 2008 4.300 4.330 4.130 4.130 1,225,675 -0.29(-6.56%)
Oct 20, 2008 4.460 4.800 4.310 4.420 1,478,672 -0.06(-1.34%)
Oct 17, 2008 4.240 4.650 4.220 4.480 1,967,391 +0.23(+5.41%)
Oct 16, 2008 4.600 4.740 4.230 4.250 2,311,639 -0.31(-6.80%)
Oct 15, 2008 4.760 5.040 4.530 4.560 1,771,172 -0.35(-7.13%)
Oct 14, 2008 5.440 5.780 4.880 4.910 1,701,519 -0.55(-10.07%)
Oct 13, 2008 4.920 5.470 4.760 5.460 1,893,546 +0.80(+17.17%)
Oct 10, 2008 4.940 5.250 4.660 4.660 2,678,517 -0.42(-8.27%)
Oct 09, 2008 5.300 5.610 4.950 5.080 2,428,587 -0.22(-4.15%)
Oct 08, 2008 4.680 5.360 4.650 5.300 3,229,300 +0.49(+10.19%)
Oct 07, 2008 4.920 5.300 4.770 4.810 2,193,833 -0.17(-3.41%)
Oct 06, 2008 5.460 5.460 4.960 4.980 3,658,239 -0.77(-13.39%)
Oct 03, 2008 6.070 6.230 5.710 5.750 0 -0.38(-6.20%)
Oct 02, 2008 6.100 6.230 5.990 6.130 1,536,205 -0.01(-0.16%)
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.