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 (%)
May 28, 2021 8.750 8.750 8.550 8.620 292,548 -0.07(-0.81%)
May 27, 2021 8.380 8.710 8.340 8.690 476,049 +0.39(+4.70%)
May 26, 2021 8.360 8.410 8.175 8.300 290,998 -0.06(-0.72%)
May 25, 2021 8.630 8.730 8.350 8.360 295,431 -0.29(-3.35%)
May 24, 2021 8.600 8.730 8.515 8.650 182,360 +0.16(+1.88%)
May 21, 2021 8.590 8.630 8.430 8.490 228,801 -0.08(-0.93%)
May 20, 2021 8.640 8.660 8.440 8.570 325,997 -0.08(-0.92%)
May 19, 2021 8.390 8.660 8.380 8.650 349,808 +0.12(+1.41%)
May 18, 2021 8.480 8.560 8.420 8.530 300,793 +0.04(+0.47%)
May 17, 2021 8.340 8.520 8.330 8.490 302,005 +0.08(+0.95%)
May 14, 2021 8.310 8.500 8.240 8.410 417,849 +0.17(+2.06%)
May 13, 2021 8.120 8.310 8.040 8.240 445,735 +0.15(+1.85%)
May 12, 2021 8.240 8.300 8.010 8.090 492,109 -0.23(-2.76%)
May 11, 2021 8.110 8.340 7.980 8.320 426,146 +0.01(+0.12%)
May 10, 2021 8.290 8.325 8.160 8.310 358,215 +0.00(+0.00%)
May 07, 2021 8.130 8.320 8.118 8.310 300,048 +0.14(+1.71%)
May 06, 2021 8.040 8.170 7.870 8.170 305,763 +0.12(+1.49%)
May 05, 2021 8.070 8.200 7.950 8.050 463,697 -0.07(-0.86%)
May 04, 2021 8.340 8.390 8.060 8.120 374,293 -0.26(-3.10%)
May 03, 2021 8.390 8.590 8.330 8.380 348,836 +0.05(+0.60%)
Apr 30, 2021 8.300 8.545 8.210 8.330 686,900 +0.08(+0.97%)
Apr 29, 2021 8.430 8.470 7.900 8.250 762,574 -0.24(-2.83%)
Apr 28, 2021 8.540 8.560 8.360 8.490 376,016 +0.03(+0.35%)
Apr 27, 2021 8.440 8.530 8.290 8.460 321,039 +0.03(+0.36%)
Apr 26, 2021 8.340 8.500 8.320 8.430 273,087 +0.14(+1.69%)
Apr 23, 2021 8.110 8.300 8.110 8.290 242,700 +0.18(+2.22%)
Apr 22, 2021 8.200 8.200 8.020 8.110 229,729 -0.04(-0.49%)
Apr 21, 2021 7.930 8.150 7.850 8.150 170,993 +0.17(+2.13%)
Apr 20, 2021 8.250 8.280 7.950 7.980 334,864 -0.32(-3.86%)
Apr 19, 2021 8.470 8.530 8.280 8.300 234,749 -0.15(-1.78%)
Apr 16, 2021 8.410 8.600 8.370 8.450 189,500 +0.11(+1.32%)
Apr 15, 2021 8.400 8.480 8.280 8.340 314,382 -0.06(-0.71%)
Apr 14, 2021 8.500 8.600 8.380 8.400 249,965 -0.05(-0.59%)
Apr 13, 2021 8.550 8.550 8.370 8.450 279,266 -0.14(-1.63%)
Apr 12, 2021 8.570 8.670 8.480 8.590 550,955 -0.04(-0.46%)
Apr 09, 2021 8.820 8.820 8.580 8.630 194,700 -0.17(-1.93%)
Apr 08, 2021 8.660 8.810 8.570 8.800 255,107 +0.18(+2.09%)
Apr 07, 2021 8.830 8.830 8.620 8.620 130,534 -0.23(-2.60%)
Apr 06, 2021 8.860 8.915 8.720 8.850 286,691 -0.01(-0.11%)
Apr 05, 2021 8.820 8.890 8.630 8.860 259,934 +0.15(+1.72%)
Apr 01, 2021 8.390 8.720 8.390 8.710 301,800 +0.34(+4.06%)
Mar 31, 2021 8.310 8.425 8.290 8.370 211,719 +0.09(+1.09%)
Mar 30, 2021 8.170 8.290 8.090 8.280 155,008 +0.07(+0.85%)
Mar 29, 2021 8.210 8.380 8.165 8.210 214,002 -0.06(-0.73%)
Mar 26, 2021 8.180 8.270 8.010 8.270 252,900 +0.13(+1.60%)
Mar 25, 2021 8.190 8.230 7.940 8.140 402,014 +0.00(+0.00%)
Mar 24, 2021 8.300 8.435 8.080 8.140 566,303 -0.10(-1.21%)
Mar 23, 2021 8.560 8.560 8.100 8.240 907,546 -0.38(-4.41%)
Mar 22, 2021 8.580 8.660 8.440 8.620 315,916 +0.12(+1.41%)
Mar 19, 2021 8.480 8.600 8.315 8.500 236,200 +0.01(+0.12%)
Mar 18, 2021 8.760 8.885 8.480 8.490 242,871 -0.37(-4.18%)
Mar 17, 2021 8.650 8.930 8.560 8.860 223,293 +0.13(+1.49%)
Mar 16, 2021 8.810 9.000 8.720 8.730 229,779 -0.04(-0.46%)
Mar 15, 2021 8.590 8.802 8.580 8.770 209,507 +0.18(+2.10%)
Mar 12, 2021 8.630 8.680 8.565 8.590 195,700 -0.09(-1.04%)
Mar 11, 2021 8.770 8.800 8.590 8.680 235,812 -0.03(-0.34%)
Mar 10, 2021 8.800 8.850 8.610 8.710 267,820 -0.02(-0.23%)
Mar 09, 2021 8.530 8.790 8.530 8.730 267,219 +0.25(+2.95%)
Mar 08, 2021 8.250 8.560 8.210 8.480 347,018 +0.13(+1.56%)
Mar 05, 2021 8.320 8.360 7.950 8.350 326,100 +0.18(+2.20%)
Mar 04, 2021 8.420 8.480 8.140 8.170 348,161 -0.28(-3.31%)
Mar 03, 2021 8.390 8.600 8.380 8.450 167,872 +0.03(+0.36%)
Mar 02, 2021 8.540 8.560 8.410 8.420 271,406 -0.05(-0.59%)
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.