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

Celestica (TSX: CLS )

71.80 -5.36 (-6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2011 7.850 7.860 7.570 7.610 636,286 -0.28(-3.55%)
Sep 29, 2011 8.070 8.140 7.640 7.890 410,467 -0.05(-0.63%)
Sep 28, 2011 7.860 8.150 7.800 7.940 508,952 +0.14(+1.79%)
Sep 27, 2011 7.750 7.920 7.620 7.800 1,074,532 +0.21(+2.77%)
Sep 26, 2011 7.440 7.600 7.200 7.590 695,323 +0.23(+3.12%)
Sep 23, 2011 7.350 7.470 7.260 7.360 396,039 +0.00(+0.00%)
Sep 22, 2011 7.640 7.730 7.260 7.360 745,712 -0.51(-6.48%)
Sep 21, 2011 8.080 8.210 7.870 7.870 1,113,982 -0.14(-1.75%)
Sep 20, 2011 8.240 8.330 8.000 8.010 517,289 -0.16(-1.96%)
Sep 19, 2011 8.190 8.240 8.060 8.170 283,968 -0.10(-1.21%)
Sep 16, 2011 8.250 8.270 8.040 8.270 791,032 +0.02(+0.24%)
Sep 15, 2011 8.080 8.320 8.060 8.250 962,627 +0.23(+2.87%)
Sep 14, 2011 7.950 8.130 7.850 8.020 268,077 +0.14(+1.78%)
Sep 13, 2011 7.850 7.990 7.770 7.880 343,573 +0.13(+1.68%)
Sep 12, 2011 7.640 7.830 7.600 7.750 209,771 -0.04(-0.51%)
Sep 09, 2011 8.000 8.150 7.770 7.790 450,692 -0.24(-2.99%)
Sep 08, 2011 8.080 8.270 8.030 8.030 282,784 -0.14(-1.71%)
Sep 07, 2011 7.860 8.290 7.860 8.170 1,746,531 +0.39(+5.01%)
Sep 06, 2011 7.760 7.800 7.680 7.780 403,875 -0.11(-1.39%)
Sep 02, 2011 8.030 8.150 7.860 7.890 278,478 -0.32(-3.90%)
Sep 01, 2011 8.260 8.450 8.180 8.210 675,892 +0.03(+0.37%)
Aug 31, 2011 8.170 8.340 8.150 8.180 991,727 +0.02(+0.25%)
Aug 30, 2011 8.150 8.310 8.080 8.160 472,804 +0.03(+0.37%)
Aug 29, 2011 7.810 8.150 7.610 8.130 260,114 +0.42(+5.45%)
Aug 26, 2011 7.400 7.790 7.360 7.710 331,414 +0.27(+3.63%)
Aug 25, 2011 7.600 7.600 7.410 7.440 555,325 -0.15(-1.98%)
Aug 24, 2011 7.640 7.640 7.410 7.590 488,583 -0.06(-0.78%)
Aug 23, 2011 7.260 7.660 7.250 7.650 708,872 +0.46(+6.40%)
Aug 22, 2011 7.310 7.380 7.150 7.190 400,696 +0.04(+0.56%)
Aug 19, 2011 7.320 7.370 7.120 7.150 552,478 -0.29(-3.90%)
Aug 18, 2011 7.990 8.000 7.400 7.440 310,835 -0.69(-8.49%)
Aug 17, 2011 8.200 8.370 8.110 8.130 1,157,248 -0.06(-0.73%)
Aug 16, 2011 8.250 8.390 8.140 8.190 828,446 -0.13(-1.56%)
Aug 15, 2011 8.060 8.340 8.060 8.320 393,092 +0.27(+3.35%)
Aug 12, 2011 8.000 8.140 7.920 8.050 285,056 +0.09(+1.13%)
Aug 11, 2011 7.540 8.050 7.540 7.960 505,532 +0.41(+5.43%)
Aug 10, 2011 7.520 7.710 7.420 7.550 727,742 -0.03(-0.40%)
Aug 09, 2011 7.310 7.670 7.180 7.580 1,831,607 +0.31(+4.26%)
Aug 08, 2011 7.510 7.850 7.250 7.270 1,812,564 -0.58(-7.39%)
Aug 05, 2011 7.990 8.120 7.630 7.850 1,360,033 -0.12(-1.51%)
Aug 04, 2011 7.950 8.140 7.920 7.970 1,696,725 -0.03(-0.38%)
Aug 03, 2011 7.750 8.040 7.640 8.000 1,141,618 +0.21(+2.70%)
Aug 02, 2011 8.270 8.270 7.780 7.790 1,369,533 -0.60(-7.15%)
Jul 29, 2011 8.360 8.500 8.360 8.390 548,931 -0.02(-0.24%)
Jul 28, 2011 8.410 8.500 8.340 8.410 497,212 -0.03(-0.36%)
Jul 27, 2011 8.500 8.520 8.390 8.440 417,399 -0.04(-0.47%)
Jul 26, 2011 8.540 8.580 8.460 8.480 327,004 -0.08(-0.93%)
Jul 25, 2011 8.700 8.820 8.550 8.560 720,079 -0.33(-3.71%)
Jul 22, 2011 8.450 9.100 8.810 8.890 2,466,805 +0.85(+10.57%)
Jul 21, 2011 8.200 8.220 8.030 8.040 872,347 -0.14(-1.71%)
Jul 20, 2011 8.080 8.220 7.970 8.180 487,075 +0.16(+2.00%)
Jul 19, 2011 7.750 8.100 7.720 8.020 1,132,129 +0.32(+4.16%)
Jul 18, 2011 7.860 7.910 7.650 7.700 143,394 -0.16(-2.04%)
Jul 15, 2011 7.930 7.970 7.830 7.860 223,465 -0.05(-0.63%)
Jul 14, 2011 8.150 8.170 7.860 7.910 470,160 -0.23(-2.83%)
Jul 13, 2011 8.090 8.220 8.020 8.140 487,040 +0.05(+0.62%)
Jul 12, 2011 8.020 8.130 8.020 8.090 305,922 -0.02(-0.25%)
Jul 11, 2011 8.340 8.340 8.050 8.110 423,096 -0.29(-3.45%)
Jul 08, 2011 8.430 8.440 8.310 8.400 294,315 -0.10(-1.18%)
Jul 07, 2011 8.500 8.670 8.430 8.500 462,100 +0.06(+0.71%)
Jul 06, 2011 8.490 8.520 8.340 8.440 1,549,019 -0.05(-0.59%)
Jul 05, 2011 8.530 8.600 8.460 8.490 983,263 +0.02(+0.24%)
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.