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

Celestica (NY: CLS )

40.73 -3.08 (-7.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2012 9.700 9.720 9.540 9.570 575,140 -0.09(-0.93%)
Mar 29, 2012 9.610 9.670 9.520 9.660 277,424 -0.05(-0.51%)
Mar 28, 2012 9.770 9.820 9.600 9.710 332,959 -0.05(-0.51%)
Mar 27, 2012 9.890 9.890 9.710 9.760 474,718 -0.10(-1.01%)
Mar 26, 2012 9.900 9.980 9.810 9.860 405,871 +0.04(+0.41%)
Mar 23, 2012 9.740 9.880 9.650 9.820 227,630 +0.07(+0.72%)
Mar 22, 2012 9.690 9.780 9.640 9.750 244,333 -0.03(-0.31%)
Mar 21, 2012 9.910 9.980 9.700 9.780 538,888 -0.15(-1.51%)
Mar 20, 2012 9.970 9.980 9.800 9.930 301,903 -0.11(-1.10%)
Mar 19, 2012 9.990 10.15 9.970 10.04 298,602 +0.05(+0.50%)
Mar 16, 2012 10.25 10.26 9.930 9.990 552,302 -0.23(-2.25%)
Mar 15, 2012 10.21 10.34 10.10 10.22 635,618 +0.08(+0.79%)
Mar 14, 2012 10.07 10.16 10.01 10.14 819,813 +0.03(+0.30%)
Mar 13, 2012 9.570 10.14 9.540 10.11 907,791 +0.61(+6.42%)
Mar 12, 2012 9.360 9.530 9.340 9.500 452,010 +0.13(+1.39%)
Mar 09, 2012 9.440 9.450 9.260 9.370 632,887 -0.05(-0.53%)
Mar 08, 2012 9.260 9.455 9.260 9.420 535,624 +0.27(+2.95%)
Mar 07, 2012 9.050 9.260 8.980 9.150 676,772 +0.07(+0.77%)
Mar 06, 2012 9.320 9.460 9.020 9.080 1,016,237 -0.40(-4.22%)
Mar 05, 2012 9.620 9.620 9.480 9.480 852,362 -0.13(-1.35%)
Mar 02, 2012 9.640 9.790 9.540 9.610 704,363 -0.07(-0.72%)
Mar 01, 2012 9.720 9.885 9.470 9.680 1,060,205 +0.27(+2.87%)
Feb 29, 2012 9.620 9.750 9.360 9.410 682,755 -0.11(-1.16%)
Feb 28, 2012 9.480 9.610 9.430 9.520 420,868 +0.07(+0.74%)
Feb 27, 2012 9.440 9.640 9.400 9.450 472,219 -0.06(-0.63%)
Feb 24, 2012 9.560 9.670 9.500 9.510 420,500 -0.02(-0.21%)
Feb 23, 2012 9.440 9.570 9.410 9.530 580,783 +0.12(+1.28%)
Feb 22, 2012 9.250 9.650 9.250 9.410 931,128 +0.15(+1.62%)
Feb 21, 2012 9.230 9.410 9.160 9.260 995,420 +0.09(+0.98%)
Feb 17, 2012 8.980 9.190 8.980 9.170 664,574 +0.25(+2.80%)
Feb 16, 2012 8.820 8.950 8.750 8.920 970,178 +0.08(+0.90%)
Feb 15, 2012 8.980 9.180 8.830 8.840 1,038,572 -0.10(-1.12%)
Feb 14, 2012 8.990 9.390 8.840 8.940 1,146,352 -0.03(-0.33%)
Feb 13, 2012 8.770 9.020 8.750 8.970 838,064 +0.29(+3.34%)
Feb 10, 2012 8.600 8.850 8.595 8.680 827,860 -0.02(-0.23%)
Feb 09, 2012 8.390 8.750 8.350 8.700 1,237,473 +0.35(+4.19%)
Feb 08, 2012 8.360 8.470 8.330 8.350 833,434 -0.08(-0.95%)
Feb 07, 2012 8.480 8.480 8.400 8.430 494,052 -0.07(-0.82%)
Feb 06, 2012 8.550 8.590 8.440 8.500 1,039,324 -0.14(-1.62%)
Feb 03, 2012 8.830 8.850 8.590 8.640 1,223,039 -0.09(-1.03%)
Feb 02, 2012 8.880 8.905 8.710 8.730 747,382 -0.06(-0.68%)
Feb 01, 2012 8.610 8.990 8.610 8.790 1,576,206 +0.28(+3.29%)
Jan 31, 2012 8.300 8.580 8.300 8.510 1,404,357 +0.30(+3.65%)
Jan 30, 2012 7.940 8.230 7.900 8.210 1,463,426 +0.22(+2.75%)
Jan 27, 2012 7.880 8.270 7.880 7.990 2,565,340 +0.32(+4.17%)
Jan 26, 2012 7.800 7.900 7.650 7.670 1,666,212 -0.16(-2.04%)
Jan 25, 2012 8.000 8.000 7.770 7.830 888,476 -0.20(-2.49%)
Jan 24, 2012 8.060 8.060 7.990 8.030 430,899 -0.06(-0.74%)
Jan 23, 2012 8.290 8.290 8.060 8.090 422,238 -0.19(-2.29%)
Jan 20, 2012 8.300 8.300 8.230 8.280 192,385 -0.02(-0.24%)
Jan 19, 2012 8.160 8.330 8.110 8.300 380,509 +0.19(+2.34%)
Jan 18, 2012 7.920 8.120 7.920 8.110 1,044,505 +0.17(+2.14%)
Jan 17, 2012 7.660 8.170 7.620 7.940 689,626 +0.46(+6.15%)
Jan 13, 2012 7.640 7.680 7.455 7.480 531,136 -0.23(-2.98%)
Jan 12, 2012 7.810 7.840 7.670 7.710 486,634 -0.06(-0.77%)
Jan 11, 2012 7.880 7.930 7.740 7.770 562,582 -0.15(-1.89%)
Jan 10, 2012 8.120 8.120 7.890 7.920 503,792 -0.12(-1.49%)
Jan 09, 2012 8.060 8.180 8.010 8.040 350,936 -0.03(-0.37%)
Jan 06, 2012 8.040 8.240 8.040 8.070 342,875 +0.04(+0.50%)
Jan 05, 2012 7.810 8.060 7.730 8.030 610,935 +0.19(+2.42%)
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.