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 (%)
Aug 31, 2010 8.120 8.240 7.970 8.040 585,058 -0.12(-1.47%)
Aug 30, 2010 8.250 8.300 8.150 8.160 477,074 -0.07(-0.85%)
Aug 27, 2010 8.290 8.340 8.090 8.230 599,286 +0.02(+0.24%)
Aug 26, 2010 8.130 8.280 8.090 8.210 416,207 +0.05(+0.61%)
Aug 25, 2010 7.920 8.210 7.910 8.160 1,325,225 +0.10(+1.24%)
Aug 24, 2010 8.330 8.350 8.040 8.060 598,491 -0.42(-4.95%)
Aug 23, 2010 8.460 8.580 8.440 8.480 629,153 +0.02(+0.24%)
Aug 20, 2010 8.260 8.540 8.250 8.460 331,483 +0.22(+2.67%)
Aug 19, 2010 8.280 8.390 8.220 8.240 254,047 -0.11(-1.32%)
Aug 18, 2010 8.470 8.510 8.340 8.350 312,232 -0.11(-1.30%)
Aug 17, 2010 8.400 8.550 8.270 8.460 1,178,407 +0.13(+1.56%)
Aug 16, 2010 8.330 8.490 8.280 8.330 649,054 -0.11(-1.30%)
Aug 13, 2010 8.430 8.540 8.370 8.440 228,157 -0.02(-0.24%)
Aug 12, 2010 8.490 8.560 8.400 8.460 1,821,912 -0.18(-2.08%)
Aug 11, 2010 8.810 8.810 8.610 8.640 1,304,756 -0.23(-2.59%)
Aug 10, 2010 9.080 9.100 8.850 8.870 703,753 -0.28(-3.06%)
Aug 09, 2010 9.040 9.170 9.030 9.150 417,391 +0.14(+1.55%)
Aug 06, 2010 9.050 9.210 9.000 9.010 219,962 -0.05(-0.55%)
Aug 05, 2010 8.990 9.150 8.990 9.060 232,152 -0.18(-1.95%)
Aug 04, 2010 9.450 9.480 9.180 9.240 153,827 -0.03(-0.32%)
Aug 03, 2010 9.300 9.550 9.240 9.270 1,294,892 +0.13(+1.42%)
Jul 30, 2010 8.970 9.180 8.860 9.140 325,816 +0.14(+1.56%)
Jul 29, 2010 9.030 9.100 8.960 9.000 1,304,006 -0.01(-0.11%)
Jul 28, 2010 9.000 9.050 8.970 9.010 781,320 +0.01(+0.11%)
Jul 27, 2010 9.250 9.250 8.980 9.000 1,227,922 -0.16(-1.75%)
Jul 26, 2010 9.080 9.160 8.880 9.160 325,371 +0.06(+0.66%)
Jul 23, 2010 9.290 9.320 8.920 9.100 871,338 -0.31(-3.29%)
Jul 22, 2010 9.200 9.460 9.200 9.410 509,624 +0.26(+2.84%)
Jul 21, 2010 9.000 9.180 8.930 9.150 437,341 +0.12(+1.33%)
Jul 20, 2010 9.010 9.050 8.820 9.030 403,407 -0.07(-0.77%)
Jul 19, 2010 9.060 9.170 8.980 9.100 250,507 +0.07(+0.78%)
Jul 16, 2010 9.280 9.290 8.950 9.030 260,336 -0.29(-3.11%)
Jul 15, 2010 9.170 9.320 9.110 9.320 283,726 +0.07(+0.76%)
Jul 14, 2010 9.100 9.370 9.070 9.250 284,516 +0.14(+1.54%)
Jul 13, 2010 8.790 9.170 8.790 9.110 184,541 +0.31(+3.52%)
Jul 12, 2010 8.700 8.810 8.660 8.800 838,703 +0.05(+0.57%)
Jul 09, 2010 8.750 8.800 8.700 8.750 1,427,630 -0.02(-0.23%)
Jul 08, 2010 8.560 8.830 8.560 8.770 209,337 +0.21(+2.45%)
Jul 07, 2010 8.470 8.620 8.470 8.560 838,823 +0.01(+0.12%)
Jul 06, 2010 8.500 8.590 8.450 8.550 217,962 +0.07(+0.83%)
Jul 02, 2010 8.540 8.680 8.440 8.480 549,138 -0.12(-1.40%)
Jun 30, 2010 8.650 8.750 8.550 8.600 325,642 -0.01(-0.12%)
Jun 29, 2010 8.960 8.980 8.590 8.610 496,977 -0.60(-6.51%)
Jun 25, 2010 9.030 9.250 9.000 9.210 348,275 +0.11(+1.21%)
Jun 24, 2010 9.240 9.280 9.040 9.100 275,799 -0.20(-2.15%)
Jun 23, 2010 9.330 9.540 9.230 9.300 747,295 +0.18(+1.97%)
Jun 22, 2010 9.290 9.430 9.100 9.120 296,681 -0.15(-1.62%)
Jun 21, 2010 9.490 9.500 9.220 9.270 172,267 -0.10(-1.07%)
Jun 18, 2010 9.040 9.400 8.950 9.370 1,357,643 +0.33(+3.65%)
Jun 17, 2010 9.230 9.230 9.010 9.040 310,427 -0.11(-1.20%)
Jun 16, 2010 9.230 9.330 9.130 9.150 287,290 -0.13(-1.40%)
Jun 15, 2010 9.180 9.360 9.140 9.280 320,421 +0.10(+1.09%)
Jun 14, 2010 9.080 9.280 9.060 9.180 1,092,732 +0.14(+1.55%)
Jun 11, 2010 9.050 9.180 8.940 9.040 773,816 -0.09(-0.99%)
Jun 10, 2010 9.060 9.250 9.050 9.130 627,475 +0.13(+1.44%)
Jun 09, 2010 8.890 9.150 8.840 9.000 298,324 +0.14(+1.58%)
Jun 08, 2010 9.050 9.120 8.700 8.860 651,992 -0.21(-2.32%)
Jun 07, 2010 9.200 9.270 9.000 9.070 999,084 -0.10(-1.09%)
Jun 04, 2010 9.400 9.420 9.140 9.170 335,419 -0.34(-3.58%)
Jun 03, 2010 9.520 9.600 9.450 9.510 643,973 +0.03(+0.32%)
Jun 02, 2010 9.320 9.510 9.300 9.480 570,363 +0.09(+0.96%)
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.