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 (%)
Mar 31, 2020 5.020 5.170 4.850 4.940 344,738 -0.03(-0.60%)
Mar 30, 2020 4.600 5.020 4.440 4.970 375,882 +0.32(+6.88%)
Mar 27, 2020 4.790 4.790 4.380 4.650 379,612 -0.29(-5.87%)
Mar 26, 2020 4.630 5.270 4.620 4.940 419,941 +0.33(+7.16%)
Mar 25, 2020 4.310 4.840 4.180 4.610 839,331 +0.30(+6.96%)
Mar 24, 2020 4.300 4.550 4.230 4.310 644,345 +0.22(+5.38%)
Mar 23, 2020 4.170 4.200 3.910 4.090 575,376 -0.09(-2.15%)
Mar 20, 2020 4.350 4.600 4.090 4.180 3,419,775 -0.07(-1.65%)
Mar 19, 2020 4.140 4.560 3.910 4.250 964,384 +0.15(+3.66%)
Mar 18, 2020 4.900 5.080 3.830 4.100 1,335,865 -1.28(-23.79%)
Mar 17, 2020 5.360 5.690 5.050 5.380 619,969 +0.09(+1.70%)
Mar 16, 2020 5.490 5.820 5.040 5.290 603,168 -0.75(-12.42%)
Mar 13, 2020 5.860 6.060 5.690 6.040 772,931 +0.45(+8.05%)
Mar 12, 2020 6.400 6.500 5.450 5.590 693,491 -1.40(-20.03%)
Mar 11, 2020 7.190 7.340 6.930 6.990 596,331 -0.37(-5.03%)
Mar 10, 2020 7.810 7.980 7.100 7.360 599,658 -0.32(-4.17%)
Mar 09, 2020 7.660 8.270 7.660 7.680 387,989 -0.96(-11.11%)
Mar 06, 2020 8.550 8.670 8.330 8.640 366,971 -0.08(-0.92%)
Mar 05, 2020 8.690 8.840 8.560 8.720 201,320 -0.16(-1.80%)
Mar 04, 2020 8.760 8.880 8.590 8.880 526,859 +0.23(+2.66%)
Mar 03, 2020 8.610 8.840 8.510 8.650 484,946 +0.11(+1.29%)
Mar 02, 2020 8.470 8.570 8.260 8.540 334,419 +0.08(+0.95%)
Feb 28, 2020 8.500 8.550 8.180 8.460 622,993 -0.41(-4.62%)
Feb 27, 2020 9.050 9.070 8.790 8.870 342,482 -0.37(-4.00%)
Feb 26, 2020 9.370 9.520 9.210 9.240 179,471 -0.10(-1.07%)
Feb 25, 2020 9.720 9.720 9.300 9.340 427,596 -0.37(-3.81%)
Feb 24, 2020 9.690 9.870 9.690 9.710 236,127 -0.32(-3.19%)
Feb 21, 2020 10.31 10.35 10.02 10.03 104,421 -0.36(-3.46%)
Feb 20, 2020 10.34 10.47 10.29 10.39 154,274 +0.01(+0.10%)
Feb 19, 2020 10.41 10.55 10.26 10.38 139,263 -0.04(-0.38%)
Feb 18, 2020 10.64 10.64 10.33 10.42 194,486 -0.27(-2.53%)
Feb 14, 2020 10.69 10.69 10.69 0 -0.22(-2.02%)
Feb 13, 2020 11.06 11.06 10.87 10.91 144,327 -0.19(-1.71%)
Feb 12, 2020 10.93 11.17 10.85 11.10 316,609 +0.26(+2.40%)
Feb 11, 2020 10.77 10.93 10.68 10.84 404,766 +0.10(+0.93%)
Feb 10, 2020 10.98 10.98 10.56 10.74 307,353 -0.28(-2.54%)
Feb 07, 2020 11.62 11.62 10.96 11.02 398,018 -0.65(-5.57%)
Feb 06, 2020 12.07 12.13 11.63 11.67 328,658 -0.40(-3.31%)
Feb 05, 2020 12.03 12.17 11.95 12.07 624,755 +0.10(+0.84%)
Feb 04, 2020 11.97 12.05 11.86 11.97 360,372 +0.13(+1.10%)
Feb 03, 2020 12.09 12.10 11.82 11.84 325,276 -0.14(-1.17%)
Jan 31, 2020 12.02 12.27 11.93 11.98 479,981 -0.08(-0.66%)
Jan 30, 2020 11.99 12.26 11.62 12.06 1,341,094 +0.38(+3.25%)
Jan 29, 2020 11.84 11.98 11.68 11.68 434,358 -0.08(-0.68%)
Jan 28, 2020 11.58 11.89 11.51 11.76 440,813 +0.26(+2.26%)
Jan 27, 2020 11.41 11.60 11.36 11.50 190,150 -0.10(-0.86%)
Jan 24, 2020 11.80 11.83 11.54 11.60 398,011 -0.09(-0.77%)
Jan 23, 2020 11.58 11.76 11.44 11.69 337,853 +0.10(+0.86%)
Jan 22, 2020 11.54 11.74 11.53 11.59 186,714 +0.08(+0.70%)
Jan 21, 2020 11.51 11.56 11.41 11.51 247,256 -0.02(-0.17%)
Jan 20, 2020 11.54 11.56 11.46 11.53 54,479 -0.02(-0.17%)
Jan 17, 2020 11.75 11.81 11.49 11.55 424,676 -0.09(-0.77%)
Jan 16, 2020 11.24 11.72 11.24 11.64 363,484 +0.45(+4.02%)
Jan 15, 2020 11.00 11.23 10.96 11.19 598,962 +0.18(+1.63%)
Jan 14, 2020 11.04 11.12 10.99 11.01 364,531 -0.04(-0.36%)
Jan 13, 2020 11.00 11.12 10.99 11.05 412,601 +0.06(+0.55%)
Jan 10, 2020 10.92 11.01 10.88 10.99 163,831 +0.10(+0.92%)
Jan 09, 2020 11.05 11.15 10.88 10.89 144,846 -0.01(-0.09%)
Jan 08, 2020 10.70 10.96 10.69 10.90 212,650 +0.20(+1.87%)
Jan 07, 2020 10.56 10.71 10.54 10.70 65,650 +0.16(+1.52%)
Jan 06, 2020 10.71 10.72 10.50 10.54 92,326 -0.09(-0.85%)
Jan 03, 2020 10.73 10.78 10.56 10.63 218,046 -0.18(-1.67%)
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.