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

Celestica (NY: CLS )

48.51 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 10.81 10.90 10.74 10.74 945,700 -0.13(-1.20%)
Sep 28, 2006 10.88 10.97 10.81 10.87 939,200 -0.01(-0.09%)
Sep 27, 2006 10.75 10.98 10.73 10.88 2,265,800 +0.30(+2.84%)
Sep 26, 2006 10.48 10.79 10.34 10.58 1,770,100 +0.10(+0.95%)
Sep 25, 2006 10.38 10.55 10.20 10.48 725,900 +0.11(+1.06%)
Sep 22, 2006 10.50 10.54 10.32 10.37 626,800 -0.13(-1.24%)
Sep 21, 2006 10.40 10.51 10.28 10.50 1,119,500 +0.08(+0.77%)
Sep 20, 2006 10.25 10.42 10.25 10.42 903,100 +0.18(+1.76%)
Sep 19, 2006 10.36 10.37 10.14 10.24 1,093,300 -0.14(-1.35%)
Sep 18, 2006 10.36 10.44 10.19 10.38 1,835,800 +0.11(+1.07%)
Sep 15, 2006 10.01 10.28 9.960 10.27 2,299,900 +0.26(+2.60%)
Sep 14, 2006 10.11 10.13 9.910 10.01 822,800 -0.12(-1.18%)
Sep 13, 2006 10.06 10.20 9.970 10.13 2,651,600 +0.20(+2.01%)
Sep 12, 2006 9.620 9.940 9.550 9.930 924,000 +0.31(+3.22%)
Sep 11, 2006 9.580 9.660 9.440 9.620 409,800 +0.05(+0.52%)
Sep 08, 2006 9.560 9.630 9.390 9.570 805,700 -0.01(-0.10%)
Sep 07, 2006 9.500 9.600 9.500 9.580 762,400 +0.00(+0.00%)
Sep 06, 2006 9.540 9.650 9.500 9.580 852,000 -0.05(-0.52%)
Sep 05, 2006 9.600 9.690 9.580 9.630 824,100 -0.03(-0.31%)
Sep 01, 2006 9.610 9.760 9.570 9.660 598,100 +0.08(+0.84%)
Aug 31, 2006 9.630 9.650 9.500 9.580 684,300 -0.01(-0.10%)
Aug 30, 2006 9.580 9.630 9.490 9.590 970,300 +0.00(+0.00%)
Aug 29, 2006 9.530 9.610 9.490 9.590 571,700 +0.03(+0.31%)
Aug 28, 2006 9.470 9.580 9.440 9.560 573,700 +0.08(+0.84%)
Aug 25, 2006 9.370 9.540 9.320 9.480 602,400 +0.05(+0.53%)
Aug 24, 2006 9.390 9.500 9.350 9.430 864,100 +0.03(+0.32%)
Aug 23, 2006 9.430 9.510 9.320 9.400 806,100 -0.04(-0.42%)
Aug 22, 2006 9.380 9.520 9.350 9.440 681,500 +0.11(+1.18%)
Aug 21, 2006 9.320 9.360 9.110 9.330 590,500 -0.03(-0.32%)
Aug 18, 2006 9.400 9.420 9.290 9.360 320,900 -0.04(-0.43%)
Aug 17, 2006 9.400 9.430 9.310 9.400 933,200 -0.02(-0.21%)
Aug 16, 2006 9.290 9.440 9.250 9.420 865,400 +0.22(+2.39%)
Aug 15, 2006 8.930 9.210 8.880 9.200 1,139,600 +0.40(+4.55%)
Aug 14, 2006 8.860 8.950 8.790 8.800 682,300 +0.03(+0.34%)
Aug 11, 2006 8.830 8.890 8.750 8.770 744,900 -0.06(-0.68%)
Aug 10, 2006 8.990 8.990 8.610 8.830 1,593,800 -0.18(-2.00%)
Aug 09, 2006 9.250 9.450 8.990 9.010 1,404,400 -0.03(-0.33%)
Aug 08, 2006 9.130 9.300 9.010 9.040 1,201,700 -0.03(-0.33%)
Aug 07, 2006 9.200 9.316 9.060 9.070 378,200 -0.16(-1.73%)
Aug 04, 2006 9.450 9.520 9.140 9.230 1,206,000 -0.18(-1.91%)
Aug 03, 2006 9.330 9.490 9.290 9.410 937,600 -0.03(-0.32%)
Aug 02, 2006 9.180 9.520 9.180 9.440 1,054,200 +0.26(+2.83%)
Aug 01, 2006 9.350 9.390 9.010 9.180 904,700 -0.31(-3.27%)
Jul 31, 2006 9.540 9.660 9.400 9.490 1,127,100 -0.05(-0.52%)
Jul 28, 2006 8.290 9.740 8.230 9.540 4,138,200 +1.67(+21.22%)
Jul 27, 2006 8.150 8.170 7.630 7.870 1,543,300 -0.23(-2.84%)
Jul 26, 2006 7.360 8.320 7.360 8.100 1,780,300 -0.07(-0.86%)
Jul 25, 2006 8.390 8.460 8.130 8.170 1,633,600 -0.22(-2.62%)
Jul 24, 2006 8.510 8.590 8.230 8.390 1,164,200 -0.07(-0.83%)
Jul 21, 2006 8.650 8.650 8.350 8.460 383,700 -0.18(-2.08%)
Jul 20, 2006 8.770 8.800 8.610 8.640 658,200 -0.13(-1.48%)
Jul 19, 2006 8.610 8.890 8.600 8.770 383,300 +0.06(+0.69%)
Jul 18, 2006 8.720 8.740 8.470 8.710 1,230,300 -0.01(-0.11%)
Jul 17, 2006 8.730 8.790 8.530 8.720 654,000 -0.08(-0.91%)
Jul 14, 2006 8.920 8.970 8.730 8.800 661,500 -0.13(-1.46%)
Jul 13, 2006 8.940 9.090 8.890 8.930 835,900 -0.01(-0.11%)
Jul 12, 2006 9.050 9.050 8.890 8.940 826,400 -0.11(-1.22%)
Jul 11, 2006 9.500 9.510 8.950 9.050 1,886,600 -0.45(-4.74%)
Jul 10, 2006 9.720 9.880 9.500 9.500 914,800 -0.20(-2.06%)
Jul 07, 2006 9.850 9.870 9.680 9.700 845,200 -0.14(-1.42%)
Jul 06, 2006 9.600 9.960 9.600 9.840 926,400 +0.25(+2.61%)
Jul 05, 2006 9.630 9.640 9.510 9.590 770,200 -0.04(-0.42%)
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.