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

Celestica (NY: CLS )

53.88 +1.24 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2008 8.450 8.470 8.260 8.400 0 +0.01(+0.12%)
Aug 28, 2008 8.320 8.450 8.230 8.390 557,824 +0.09(+1.08%)
Aug 27, 2008 8.210 8.500 8.140 8.300 842,845 +0.16(+1.97%)
Aug 26, 2008 8.070 8.230 7.960 8.140 852,252 +0.07(+0.87%)
Aug 25, 2008 8.230 8.230 8.010 8.070 615,333 -0.12(-1.47%)
Aug 22, 2008 8.190 8.260 8.080 8.190 0 +0.06(+0.74%)
Aug 21, 2008 8.010 8.170 8.000 8.130 579,769 +0.10(+1.25%)
Aug 20, 2008 8.060 8.140 7.930 8.030 825,362 +0.03(+0.37%)
Aug 19, 2008 8.310 8.350 7.900 8.000 1,128,031 -0.40(-4.76%)
Aug 18, 2008 8.500 8.540 8.310 8.400 576,997 -0.04(-0.47%)
Aug 15, 2008 8.620 8.630 8.320 8.440 0 -0.08(-0.94%)
Aug 14, 2008 8.600 8.700 8.490 8.520 653,218 -0.11(-1.27%)
Aug 13, 2008 8.530 8.680 8.410 8.630 715,170 +0.10(+1.17%)
Aug 12, 2008 8.290 8.570 8.290 8.530 850,163 +0.19(+2.28%)
Aug 11, 2008 8.410 8.720 8.250 8.340 1,413,994 -0.04(-0.48%)
Aug 08, 2008 8.020 8.520 7.980 8.380 1,219,057 +0.26(+3.20%)
Aug 07, 2008 8.250 8.390 8.060 8.120 1,269,535 -0.09(-1.10%)
Aug 06, 2008 7.960 8.240 7.900 8.210 1,344,629 +0.40(+5.12%)
Aug 05, 2008 7.560 7.880 7.540 7.810 1,654,660 +0.16(+2.09%)
Aug 04, 2008 7.990 7.990 7.600 7.650 891,735 -0.22(-2.80%)
Aug 01, 2008 7.900 7.920 7.500 7.870 1,888,694 -0.08(-1.01%)
Jul 31, 2008 8.110 8.270 7.930 7.950 1,520,271 -0.19(-2.33%)
Jul 30, 2008 8.310 8.310 8.020 8.140 1,294,322 -0.09(-1.09%)
Jul 29, 2008 8.230 8.270 7.910 8.230 1,958,615 +0.34(+4.31%)
Jul 28, 2008 7.920 8.110 7.790 7.890 2,170,457 -0.16(-1.99%)
Jul 25, 2008 8.010 8.240 7.830 8.050 3,894,746 -0.45(-5.29%)
Jul 24, 2008 8.450 8.540 8.260 8.500 2,297,526 +0.14(+1.67%)
Jul 23, 2008 8.070 8.410 7.960 8.360 2,546,368 +0.37(+4.63%)
Jul 22, 2008 8.300 8.450 7.970 7.990 2,042,278 -0.39(-4.65%)
Jul 21, 2008 8.570 8.690 8.350 8.380 1,416,001 -0.21(-2.44%)
Jul 18, 2008 8.490 8.740 8.390 8.590 886,852 -0.05(-0.58%)
Jul 17, 2008 8.390 8.730 8.380 8.640 1,610,751 +0.32(+3.85%)
Jul 16, 2008 8.020 8.430 7.880 8.320 1,741,970 +0.34(+4.26%)
Jul 15, 2008 8.160 8.190 7.830 7.980 1,900,940 -0.22(-2.68%)
Jul 14, 2008 8.500 8.520 8.040 8.200 874,729 -0.08(-0.97%)
Jul 11, 2008 8.520 8.720 8.220 8.280 1,447,821 -0.18(-2.13%)
Jul 10, 2008 8.650 8.700 8.370 8.460 1,311,720 -0.10(-1.17%)
Jul 09, 2008 8.390 8.640 8.360 8.560 1,474,679 +0.25(+3.01%)
Jul 08, 2008 8.240 8.330 8.010 8.310 1,081,490 +0.18(+2.21%)
Jul 07, 2008 8.080 8.310 7.970 8.130 1,093,450 +0.04(+0.49%)
Jul 04, 2008 8.120 8.310 8.000 8.090 513,328 +0.00(+0.00%)
Jul 03, 2008 8.120 8.310 8.000 8.090 513,328 +0.00(+0.00%)
Jul 02, 2008 8.350 8.430 8.030 8.090 1,198,453 -0.22(-2.65%)
Jul 01, 2008 8.310 8.500 8.160 8.310 1,173,222 -0.12(-1.42%)
Jun 30, 2008 8.490 8.590 8.350 8.430 897,041 -0.01(-0.12%)
Jun 27, 2008 8.660 8.750 8.400 8.440 1,037,983 -0.14(-1.63%)
Jun 26, 2008 8.830 8.830 8.440 8.580 1,641,439 -0.37(-4.13%)
Jun 25, 2008 8.970 9.080 8.850 8.950 1,226,819 +0.10(+1.13%)
Jun 24, 2008 8.630 9.020 8.530 8.850 1,652,038 +0.31(+3.63%)
Jun 23, 2008 8.620 8.650 8.400 8.540 1,272,326 -0.04(-0.47%)
Jun 20, 2008 9.010 9.010 8.550 8.580 1,969,697 -0.50(-5.51%)
Jun 19, 2008 9.010 9.140 8.740 9.080 1,514,103 -0.06(-0.66%)
Jun 18, 2008 8.890 9.150 8.870 9.140 1,692,262 +0.32(+3.63%)
Jun 17, 2008 9.250 9.250 8.820 8.820 1,164,957 -0.36(-3.92%)
Jun 16, 2008 8.870 9.270 8.790 9.180 2,345,182 +0.27(+3.03%)
Jun 13, 2008 8.710 8.910 8.670 8.910 695,106 +0.31(+3.60%)
Jun 12, 2008 8.650 8.770 8.520 8.600 976,286 -0.03(-0.35%)
Jun 11, 2008 8.630 8.820 8.520 8.630 1,379,294 +0.06(+0.70%)
Jun 10, 2008 8.450 8.580 8.270 8.570 1,542,655 +0.11(+1.30%)
Jun 09, 2008 8.530 8.550 8.390 8.460 1,479,874 +0.02(+0.24%)
Jun 06, 2008 8.840 8.890 8.400 8.440 1,507,112 -0.56(-6.22%)
Jun 05, 2008 9.060 9.150 8.870 9.000 1,229,663 -0.07(-0.77%)
Jun 04, 2008 8.960 9.180 8.890 9.070 1,964,951 +0.23(+2.60%)
Jun 03, 2008 8.870 8.920 8.650 8.840 1,659,543 +0.06(+0.68%)
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.