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

Celestica (NY: CLS )

48.28 -1.05 (-2.13%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 30, 2019 6.440 6.539 6.440 6.470 95,600 +0.04(+0.62%)
Aug 29, 2019 6.300 6.470 6.300 6.430 173,908 +0.21(+3.38%)
Aug 28, 2019 6.110 6.330 6.080 6.220 185,147 +0.06(+0.97%)
Aug 27, 2019 6.440 6.440 6.100 6.160 315,434 -0.24(-3.75%)
Aug 26, 2019 6.580 6.600 6.370 6.400 282,526 -0.15(-2.29%)
Aug 23, 2019 6.740 6.800 6.520 6.550 223,500 -0.28(-4.10%)
Aug 22, 2019 6.790 6.920 6.790 6.830 198,727 +0.07(+1.04%)
Aug 21, 2019 6.700 6.820 6.675 6.760 384,758 +0.11(+1.65%)
Aug 20, 2019 6.760 6.787 6.640 6.650 245,200 -0.16(-2.35%)
Aug 19, 2019 6.880 6.880 6.760 6.810 196,093 +0.03(+0.44%)
Aug 16, 2019 6.570 6.780 6.550 6.780 240,500 +0.29(+4.47%)
Aug 15, 2019 6.480 6.550 6.400 6.490 552,411 -0.03(-0.46%)
Aug 14, 2019 6.610 6.610 6.450 6.520 248,513 -0.17(-2.54%)
Aug 13, 2019 6.630 6.785 6.560 6.690 184,097 +0.02(+0.30%)
Aug 12, 2019 6.810 6.810 6.630 6.670 109,539 -0.15(-2.20%)
Aug 09, 2019 6.860 6.940 6.800 6.820 552,200 -0.10(-1.45%)
Aug 08, 2019 6.640 6.930 6.640 6.920 316,172 +0.30(+4.53%)
Aug 07, 2019 6.540 6.630 6.450 6.620 255,902 +0.02(+0.30%)
Aug 06, 2019 6.770 6.880 6.580 6.600 239,493 -0.18(-2.65%)
Aug 05, 2019 6.770 6.880 6.750 6.780 155,155 -0.12(-1.74%)
Aug 02, 2019 6.970 6.970 6.765 6.900 344,700 -0.08(-1.15%)
Aug 01, 2019 7.100 7.170 6.950 6.980 409,449 -0.11(-1.55%)
Jul 31, 2019 7.160 7.220 7.060 7.090 491,328 -0.07(-0.98%)
Jul 30, 2019 7.130 7.200 7.110 7.160 673,480 +0.00(+0.00%)
Jul 29, 2019 7.040 7.250 7.020 7.160 480,950 +0.14(+1.99%)
Jul 26, 2019 6.990 7.080 6.930 7.020 349,200 +0.04(+0.57%)
Jul 25, 2019 6.500 7.095 6.410 6.980 884,988 -0.12(-1.69%)
Jul 24, 2019 6.820 7.160 6.800 7.100 763,171 +0.29(+4.26%)
Jul 23, 2019 6.730 6.880 6.730 6.810 278,330 +0.08(+1.19%)
Jul 22, 2019 6.680 6.810 6.680 6.730 189,450 +0.06(+0.90%)
Jul 19, 2019 6.590 6.700 6.560 6.670 300,300 +0.10(+1.52%)
Jul 18, 2019 6.660 6.660 6.550 6.570 146,785 -0.07(-1.05%)
Jul 17, 2019 6.600 6.730 6.560 6.640 248,349 +0.03(+0.45%)
Jul 16, 2019 6.660 6.710 6.580 6.610 228,341 -0.08(-1.20%)
Jul 15, 2019 6.640 6.710 6.520 6.690 597,385 +0.07(+1.06%)
Jul 12, 2019 6.520 6.720 6.490 6.620 365,300 +0.14(+2.16%)
Jul 11, 2019 6.530 6.570 6.450 6.480 482,210 -0.06(-0.92%)
Jul 10, 2019 6.630 6.680 6.515 6.540 579,716 -0.07(-1.06%)
Jul 09, 2019 6.690 6.740 6.585 6.610 168,396 -0.13(-1.93%)
Jul 08, 2019 6.930 6.930 6.740 6.740 284,105 -0.19(-2.74%)
Jul 05, 2019 6.850 6.950 6.800 6.930 416,300 +0.07(+1.02%)
Jul 03, 2019 6.810 6.880 6.800 6.860 149,100 +0.05(+0.73%)
Jul 02, 2019 7.040 7.040 6.765 6.810 370,800 -0.29(-4.02%)
Jul 01, 2019 6.920 7.200 6.920 7.095 944,831 +0.26(+3.88%)
Jun 28, 2019 6.770 6.870 6.770 6.830 160,600 +0.05(+0.74%)
Jun 27, 2019 6.740 6.795 6.700 6.780 180,702 +0.07(+1.04%)
Jun 26, 2019 6.680 6.790 6.630 6.710 999,763 +0.07(+1.05%)
Jun 25, 2019 6.700 6.700 6.550 6.640 290,374 -0.03(-0.45%)
Jun 24, 2019 6.620 6.740 6.570 6.670 213,702 +0.07(+1.06%)
Jun 21, 2019 6.610 6.630 6.490 6.600 188,700 +0.01(+0.15%)
Jun 20, 2019 6.610 6.610 6.510 6.590 498,217 +0.12(+1.85%)
Jun 19, 2019 6.500 6.560 6.400 6.470 399,788 +0.01(+0.15%)
Jun 18, 2019 6.360 6.520 6.360 6.460 344,141 +0.14(+2.22%)
Jun 17, 2019 6.350 6.410 6.290 6.320 291,282 +0.00(+0.00%)
Jun 14, 2019 6.340 6.360 6.250 6.320 287,200 -0.06(-0.94%)
Jun 13, 2019 6.380 6.420 6.345 6.380 300,845 +0.00(+0.00%)
Jun 12, 2019 6.380 6.420 6.350 6.380 174,542 -0.04(-0.62%)
Jun 11, 2019 6.420 6.495 6.330 6.420 241,791 +0.03(+0.47%)
Jun 10, 2019 6.410 6.520 6.350 6.390 167,545 +0.02(+0.31%)
Jun 07, 2019 6.330 6.400 6.280 6.370 180,300 +0.07(+1.11%)
Jun 06, 2019 6.250 6.330 6.180 6.300 160,092 +0.08(+1.29%)
Jun 05, 2019 6.440 6.460 6.170 6.220 419,031 -0.21(-3.27%)
Jun 04, 2019 6.310 6.440 6.290 6.430 180,222 +0.18(+2.88%)
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.