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

Celestica (NY: CLS )

44.47 +0.47 (+1.06%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 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 (%)
Jan 31, 2011 9.890 9.950 9.830 9.870 880,912 +0.01(+0.10%)
Jan 28, 2011 10.04 10.07 9.770 9.860 897,669 -0.13(-1.30%)
Jan 27, 2011 9.920 10.19 9.850 9.990 2,103,912 +0.50(+5.27%)
Jan 26, 2011 9.350 9.570 9.280 9.490 592,749 +0.16(+1.71%)
Jan 25, 2011 9.370 9.410 9.190 9.330 641,550 -0.11(-1.17%)
Jan 24, 2011 9.230 9.480 9.230 9.440 643,770 +0.15(+1.61%)
Jan 21, 2011 9.510 9.520 9.260 9.290 516,876 -0.14(-1.48%)
Jan 20, 2011 9.430 9.520 9.290 9.430 578,678 -0.10(-1.05%)
Jan 19, 2011 9.790 9.800 9.520 9.530 683,122 -0.28(-2.85%)
Jan 18, 2011 9.800 9.850 9.660 9.810 406,782 -0.03(-0.30%)
Jan 14, 2011 9.710 9.840 9.640 9.840 659,015 +0.11(+1.13%)
Jan 13, 2011 9.670 9.740 9.655 9.730 485,791 +0.04(+0.41%)
Jan 12, 2011 9.680 9.790 9.670 9.690 404,926 +0.05(+0.52%)
Jan 11, 2011 9.750 9.830 9.620 9.640 578,460 -0.07(-0.72%)
Jan 10, 2011 9.660 9.710 9.560 9.710 365,993 -0.04(-0.41%)
Jan 07, 2011 9.890 9.890 9.570 9.750 270,525 -0.11(-1.12%)
Jan 06, 2011 9.870 9.960 9.800 9.860 514,766 +0.02(+0.20%)
Jan 05, 2011 9.870 9.930 9.630 9.840 351,777 +0.05(+0.51%)
Jan 04, 2011 9.870 9.930 9.620 9.790 524,089 -0.07(-0.71%)
Jan 03, 2011 9.510 10.05 9.240 9.860 807,011 +0.16(+1.65%)
Dec 31, 2010 9.640 9.810 9.640 9.700 253,120 +0.02(+0.21%)
Dec 30, 2010 9.830 9.840 9.650 9.680 346,308 -0.16(-1.63%)
Dec 29, 2010 9.790 9.890 9.790 9.840 260,787 +0.00(+0.00%)
Dec 28, 2010 9.750 9.840 9.720 9.840 255,304 +0.05(+0.51%)
Dec 27, 2010 9.650 9.790 9.570 9.790 185,579 +0.08(+0.82%)
Dec 23, 2010 9.720 9.773 9.660 9.710 190,940 -0.04(-0.41%)
Dec 22, 2010 9.810 9.850 9.640 9.750 280,939 -0.01(-0.10%)
Dec 21, 2010 9.570 10.13 9.570 9.760 1,347,104 +0.26(+2.74%)
Dec 20, 2010 9.400 9.700 9.390 9.500 596,162 +0.08(+0.85%)
Dec 17, 2010 9.360 9.630 9.320 9.420 992,672 +0.05(+0.53%)
Dec 16, 2010 9.600 9.600 9.300 9.370 496,541 -0.21(-2.19%)
Dec 15, 2010 9.410 9.760 9.410 9.580 819,774 +0.17(+1.81%)
Dec 14, 2010 9.350 9.678 9.350 9.410 810,666 +0.04(+0.43%)
Dec 13, 2010 9.310 9.570 9.250 9.370 634,428 +0.09(+0.97%)
Dec 10, 2010 9.190 9.390 9.170 9.280 696,320 +0.10(+1.09%)
Dec 09, 2010 9.150 9.220 9.100 9.180 639,919 +0.04(+0.44%)
Dec 08, 2010 9.170 9.250 9.080 9.140 701,852 -0.01(-0.11%)
Dec 07, 2010 9.280 9.340 9.120 9.150 956,401 -0.11(-1.19%)
Dec 06, 2010 9.190 9.310 9.190 9.260 365,399 +0.00(+0.00%)
Dec 03, 2010 9.190 9.270 9.140 9.260 395,939 +0.02(+0.22%)
Dec 02, 2010 9.120 9.290 9.090 9.240 676,918 +0.22(+2.44%)
Dec 01, 2010 9.080 9.190 8.800 9.020 1,931,212 +0.11(+1.23%)
Nov 30, 2010 8.870 9.060 8.820 8.910 684,984 -0.05(-0.56%)
Nov 29, 2010 8.910 9.020 8.820 8.960 488,421 -0.02(-0.22%)
Nov 26, 2010 8.890 9.010 8.870 8.980 198,719 +0.01(+0.11%)
Nov 24, 2010 9.070 8.970 8.970 8.970 598,306 -0.03(-0.33%)
Nov 23, 2010 8.840 9.060 8.800 9.000 712,160 +0.11(+1.24%)
Nov 22, 2010 8.910 9.050 8.840 8.890 623,381 -0.03(-0.34%)
Nov 19, 2010 8.750 9.040 8.690 8.920 499,888 +0.13(+1.48%)
Nov 18, 2010 8.780 8.870 8.720 8.790 428,155 +0.12(+1.38%)
Nov 17, 2010 8.710 8.870 8.610 8.670 454,738 -0.06(-0.69%)
Nov 16, 2010 8.840 8.860 8.500 8.730 576,054 -0.19(-2.13%)
Nov 15, 2010 8.820 9.090 8.770 8.920 459,164 +0.16(+1.83%)
Nov 12, 2010 8.790 8.980 8.720 8.760 606,405 -0.17(-1.90%)
Nov 11, 2010 9.050 9.090 8.830 8.930 743,680 -0.29(-3.15%)
Nov 10, 2010 9.120 9.260 9.100 9.220 581,705 +0.10(+1.10%)
Nov 09, 2010 9.380 9.400 9.100 9.120 736,037 -0.14(-1.51%)
Nov 08, 2010 9.110 9.420 9.090 9.260 717,300 +0.10(+1.09%)
Nov 05, 2010 9.060 9.220 9.050 9.160 665,409 +0.08(+0.88%)
Nov 04, 2010 9.100 9.180 8.990 9.080 558,591 +0.09(+1.00%)
Nov 03, 2010 8.730 9.060 8.730 8.990 1,235,084 +0.26(+2.98%)
Nov 02, 2010 8.640 8.780 8.610 8.730 519,226 +0.17(+1.99%)
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.