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 (%)
Aug 31, 2010 7.500 7.740 7.470 7.500 300 -0.21(-2.72%)
Aug 30, 2010 7.830 7.880 7.700 7.710 691,077 -0.12(-1.53%)
Aug 27, 2010 7.830 7.900 7.600 7.830 452,222 +0.03(+0.38%)
Aug 26, 2010 7.800 7.850 7.660 7.800 100 +0.12(+1.56%)
Aug 25, 2010 7.450 7.740 7.430 7.680 736,521 +0.08(+1.05%)
Aug 24, 2010 7.780 7.850 7.570 7.600 947,566 -0.42(-5.24%)
Aug 23, 2010 8.130 8.190 8.010 8.020 546,590 -0.03(-0.37%)
Aug 20, 2010 7.990 8.140 7.850 8.050 670,163 +0.13(+1.64%)
Aug 19, 2010 8.050 8.140 7.900 7.920 511,055 -0.23(-2.82%)
Aug 18, 2010 8.240 8.260 8.120 8.150 428,508 -0.08(-0.97%)
Aug 17, 2010 8.090 8.280 7.990 8.230 504,534 +0.27(+3.39%)
Aug 16, 2010 8.000 8.120 7.940 7.960 683,150 -0.13(-1.61%)
Aug 13, 2010 8.090 8.240 8.050 8.090 402,912 -0.04(-0.49%)
Aug 12, 2010 8.010 8.180 8.010 8.130 465,040 -0.15(-1.81%)
Aug 11, 2010 8.440 8.450 8.220 8.280 698,834 -0.31(-3.61%)
Aug 10, 2010 8.790 8.790 8.540 8.590 861,727 -0.31(-3.48%)
Aug 09, 2010 8.860 8.940 8.790 8.900 395,547 +0.09(+1.02%)
Aug 06, 2010 8.810 9.020 8.740 8.810 347,007 -0.15(-1.67%)
Aug 05, 2010 8.940 9.020 8.900 8.960 379,151 -0.14(-1.54%)
Aug 04, 2010 9.220 9.290 9.020 9.100 405,682 -0.05(-0.55%)
Aug 03, 2010 9.060 9.900 9.050 9.150 1,819,537 +0.01(+0.11%)
Aug 02, 2010 9.000 9.240 8.900 9.140 676,096 +0.24(+2.70%)
Jul 30, 2010 8.900 8.930 8.550 8.900 763,304 +0.21(+2.42%)
Jul 29, 2010 8.790 8.805 8.670 8.690 626,651 +0.01(+0.12%)
Jul 28, 2010 8.680 8.740 8.650 8.680 777,993 -0.02(-0.23%)
Jul 27, 2010 8.940 8.970 8.650 8.700 894,873 -0.18(-2.03%)
Jul 26, 2010 8.550 8.880 8.550 8.880 817,681 +0.08(+0.91%)
Jul 23, 2010 8.930 8.960 8.600 8.800 1,856,721 -0.26(-2.87%)
Jul 22, 2010 8.860 9.110 8.850 9.060 531,829 +0.34(+3.90%)
Jul 21, 2010 8.740 8.760 8.580 8.720 863,176 +0.08(+0.93%)
Jul 20, 2010 8.500 8.650 8.350 8.640 811,235 +0.02(+0.23%)
Jul 19, 2010 8.580 8.710 8.500 8.620 437,600 +0.07(+0.82%)
Jul 16, 2010 8.550 8.860 8.500 8.550 407,836 -0.39(-4.36%)
Jul 15, 2010 8.980 8.980 8.720 8.940 399,690 -0.01(-0.11%)
Jul 14, 2010 8.840 9.080 8.730 8.950 537,592 +0.11(+1.24%)
Jul 13, 2010 8.590 8.870 8.590 8.840 397,227 +0.43(+5.11%)
Jul 12, 2010 8.430 8.510 8.330 8.410 293,043 -0.07(-0.83%)
Jul 09, 2010 8.480 8.530 8.410 8.480 268,589 +0.05(+0.59%)
Jul 08, 2010 8.280 8.460 8.260 8.430 488,288 +0.25(+3.06%)
Jul 07, 2010 8.100 8.200 8.020 8.180 496,739 +0.13(+1.61%)
Jul 06, 2010 8.070 8.190 8.000 8.050 697,627 +0.07(+0.88%)
Jul 02, 2010 7.980 8.200 7.920 7.980 305,144 -0.09(-1.12%)
Jul 01, 2010 8.040 8.165 7.780 8.070 872,690 +0.01(+0.12%)
Jun 30, 2010 8.120 8.290 8.020 8.060 542 -0.10(-1.23%)
Jun 29, 2010 8.570 8.570 8.120 8.160 1,261,482 -0.72(-8.11%)
Jun 25, 2010 8.880 8.960 8.650 8.880 804,853 +0.16(+1.83%)
Jun 24, 2010 8.900 8.920 8.660 8.720 640,004 -0.25(-2.79%)
Jun 23, 2010 9.020 9.140 8.850 8.970 1,789,367 +0.11(+1.24%)
Jun 22, 2010 9.110 9.250 8.840 8.860 810,110 -0.20(-2.21%)
Jun 21, 2010 9.260 9.360 8.990 9.060 688,919 -0.11(-1.20%)
Jun 18, 2010 9.170 9.190 8.710 9.170 976,168 +0.38(+4.32%)
Jun 17, 2010 9.010 9.010 8.740 8.790 1,227,250 -0.15(-1.68%)
Jun 16, 2010 8.980 9.090 8.900 8.940 898,718 -0.16(-1.76%)
Jun 15, 2010 8.980 9.110 8.880 9.100 441,237 +0.20(+2.25%)
Jun 14, 2010 8.810 9.060 8.810 8.900 696,673 +0.14(+1.60%)
Jun 11, 2010 8.800 8.900 8.620 8.760 1,180,957 -0.13(-1.46%)
Jun 10, 2010 8.720 8.970 8.720 8.890 585,687 +0.29(+3.37%)
Jun 09, 2010 8.490 8.800 8.480 8.600 868,788 +0.16(+1.90%)
Jun 08, 2010 8.510 8.660 8.270 8.440 1,955,635 -0.08(-0.94%)
Jun 07, 2010 8.720 8.760 8.480 8.520 783,703 -0.13(-1.50%)
Jun 04, 2010 8.650 8.990 8.620 8.650 609,535 -0.50(-5.46%)
Jun 03, 2010 9.120 9.250 9.040 9.150 469,708 +0.00(+0.00%)
Jun 02, 2010 8.890 9.150 8.830 9.150 571,330 +0.29(+3.27%)
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.