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

Celestica (NY: CLS )

43.61 -1.01 (-2.26%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 18, 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 28, 2013 8.180 8.230 8.070 8.090 353,400 -0.11(-1.34%)
Mar 27, 2013 8.160 8.250 8.120 8.200 185,855 -0.01(-0.12%)
Mar 26, 2013 8.150 8.270 8.120 8.210 168,731 +0.08(+0.98%)
Mar 25, 2013 8.100 8.240 8.090 8.130 213,164 +0.05(+0.62%)
Mar 22, 2013 8.110 8.180 8.060 8.080 133,965 -0.01(-0.12%)
Mar 21, 2013 8.350 8.400 8.070 8.090 265,498 -0.31(-3.69%)
Mar 20, 2013 8.390 8.440 8.360 8.400 150,169 +0.02(+0.24%)
Mar 19, 2013 8.300 8.400 8.240 8.380 217,974 +0.11(+1.33%)
Mar 18, 2013 8.160 8.370 8.040 8.270 357,226 +0.08(+0.98%)
Mar 15, 2013 8.220 8.300 8.180 8.190 270,590 -0.01(-0.12%)
Mar 14, 2013 8.510 8.510 8.180 8.200 761,096 -0.29(-3.42%)
Mar 13, 2013 8.500 8.570 8.410 8.490 164,508 -0.04(-0.47%)
Mar 12, 2013 8.450 8.620 8.370 8.530 434,330 +0.08(+0.95%)
Mar 11, 2013 8.330 8.460 8.250 8.450 166,721 +0.04(+0.48%)
Mar 08, 2013 8.260 8.440 8.230 8.410 330,971 +0.16(+1.94%)
Mar 07, 2013 8.320 8.340 8.230 8.250 178,773 -0.02(-0.24%)
Mar 06, 2013 8.210 8.370 8.210 8.270 181,826 +0.06(+0.73%)
Mar 05, 2013 8.150 8.260 8.150 8.210 127,381 +0.11(+1.36%)
Mar 04, 2013 8.200 8.250 8.060 8.100 108,377 -0.13(-1.58%)
Mar 01, 2013 8.120 8.270 8.020 8.230 215,911 +0.10(+1.23%)
Feb 28, 2013 8.170 8.260 8.125 8.130 138,029 -0.07(-0.85%)
Feb 27, 2013 8.270 8.270 8.120 8.200 191,469 -0.06(-0.73%)
Feb 26, 2013 8.300 8.400 8.120 8.260 714,885 -0.02(-0.24%)
Feb 25, 2013 8.290 8.460 8.250 8.280 508,468 +0.02(+0.24%)
Feb 22, 2013 8.130 8.300 8.100 8.260 348,184 +0.16(+1.98%)
Feb 21, 2013 8.070 8.170 8.020 8.100 431,443 +0.01(+0.12%)
Feb 20, 2013 8.050 8.160 7.940 8.090 427,130 +0.05(+0.62%)
Feb 19, 2013 7.960 8.100 7.920 8.040 274,987 +0.05(+0.63%)
Feb 15, 2013 8.110 8.200 7.920 7.990 260,595 -0.17(-2.08%)
Feb 14, 2013 8.080 8.200 7.990 8.160 183,392 +0.05(+0.62%)
Feb 13, 2013 8.140 8.230 8.100 8.110 138,712 -0.04(-0.49%)
Feb 12, 2013 8.140 8.220 8.080 8.150 135,443 +0.04(+0.49%)
Feb 11, 2013 8.190 8.190 8.040 8.110 148,832 -0.06(-0.73%)
Feb 08, 2013 8.060 8.300 8.060 8.170 388,754 +0.11(+1.36%)
Feb 07, 2013 8.110 8.190 8.030 8.060 195,423 -0.08(-0.98%)
Feb 06, 2013 7.770 8.200 7.750 8.140 344,798 +0.33(+4.23%)
Feb 04, 2013 7.800 7.840 7.740 7.810 413,910 -0.04(-0.51%)
Feb 01, 2013 7.810 7.960 7.770 7.850 720,860 +0.05(+0.64%)
Jan 31, 2013 8.060 8.060 7.790 7.800 471,200 -0.26(-3.23%)
Jan 30, 2013 8.080 8.130 8.000 8.060 224,298 -0.06(-0.74%)
Jan 29, 2013 8.160 8.180 8.060 8.120 128,732 -0.03(-0.37%)
Jan 28, 2013 8.280 8.280 8.030 8.150 308,854 -0.09(-1.09%)
Jan 25, 2013 8.340 8.380 8.160 8.240 221,672 -0.08(-0.96%)
Jan 24, 2013 8.190 8.340 8.190 8.320 364,303 +0.06(+0.73%)
Jan 23, 2013 8.640 8.820 8.190 8.260 796,239 -0.37(-4.29%)
Jan 22, 2013 8.450 8.810 8.430 8.630 1,538,069 +0.00(+0.00%)
Jan 18, 2013 8.500 8.710 8.490 8.630 362,719 +0.07(+0.82%)
Jan 17, 2013 8.410 8.580 8.410 8.560 284,216 +0.18(+2.15%)
Jan 16, 2013 8.320 8.440 8.265 8.380 260,333 +0.07(+0.84%)
Jan 15, 2013 8.360 8.360 7.950 8.310 406,093 -0.12(-1.42%)
Jan 14, 2013 8.380 8.520 8.290 8.430 204,379 +0.01(+0.12%)
Jan 11, 2013 8.420 8.480 8.370 8.420 102,724 +0.03(+0.36%)
Jan 10, 2013 8.260 8.390 8.250 8.390 193,339 +0.21(+2.57%)
Jan 09, 2013 8.310 8.430 8.160 8.180 369,910 -0.10(-1.21%)
Jan 08, 2013 8.520 8.570 8.260 8.280 329,741 -0.28(-3.27%)
Jan 07, 2013 8.350 8.650 8.350 8.560 265,127 +0.20(+2.39%)
Jan 04, 2013 8.310 8.500 8.310 8.360 204,696 +0.09(+1.09%)
Jan 03, 2013 8.380 8.500 8.250 8.270 170,882 -0.15(-1.78%)
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.