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

Celestica (NY: CLS )

43.43 +0.10 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 29, 2006 7.790 7.860 7.750 7.810 1,264,600 +0.01(+0.13%)
Dec 28, 2006 7.790 7.890 7.770 7.800 982,900 +0.03(+0.39%)
Dec 27, 2006 7.750 7.790 7.730 7.770 921,700 +0.09(+1.17%)
Dec 26, 2006 7.730 7.790 7.630 7.680 1,550,600 -0.05(-0.65%)
Dec 22, 2006 7.720 7.840 7.710 7.730 1,438,100 -0.01(-0.13%)
Dec 21, 2006 7.810 7.810 7.710 7.740 1,735,800 -0.06(-0.77%)
Dec 20, 2006 7.960 7.970 7.790 7.800 1,599,500 -0.10(-1.27%)
Dec 19, 2006 7.810 7.960 7.750 7.900 2,634,900 +0.08(+1.02%)
Dec 18, 2006 8.090 8.090 7.790 7.820 2,050,900 -0.22(-2.74%)
Dec 15, 2006 8.150 8.160 8.040 8.040 1,534,600 -0.08(-0.99%)
Dec 14, 2006 8.150 8.210 8.060 8.120 1,881,000 -0.03(-0.37%)
Dec 13, 2006 8.120 8.260 8.080 8.150 3,722,300 -0.08(-0.97%)
Dec 12, 2006 8.990 8.990 8.140 8.230 5,570,400 -1.14(-12.17%)
Dec 11, 2006 9.500 9.510 9.320 9.370 746,000 -0.11(-1.16%)
Dec 08, 2006 9.510 9.550 9.410 9.480 1,918,900 -0.12(-1.25%)
Dec 07, 2006 9.640 9.750 9.580 9.600 1,202,200 +0.06(+0.63%)
Dec 06, 2006 9.530 9.650 9.460 9.540 1,533,100 +0.03(+0.32%)
Dec 05, 2006 9.330 9.750 9.330 9.510 1,554,600 +0.16(+1.71%)
Dec 04, 2006 9.360 9.420 9.250 9.350 762,400 +0.09(+0.97%)
Dec 01, 2006 9.250 9.360 9.110 9.260 1,653,600 +0.13(+1.42%)
Nov 30, 2006 9.100 9.210 8.970 9.130 1,723,800 +0.03(+0.33%)
Nov 29, 2006 9.110 9.200 9.040 9.100 919,400 -0.15(-1.62%)
Nov 28, 2006 9.550 9.620 9.250 9.250 1,530,000 -0.43(-4.44%)
Nov 27, 2006 9.770 9.770 9.680 9.680 981,200 -0.06(-0.62%)
Nov 24, 2006 9.640 9.780 9.640 9.740 360,800 +0.05(+0.52%)
Nov 22, 2006 9.770 9.830 9.640 9.690 726,400 +0.03(+0.31%)
Nov 21, 2006 9.630 9.700 9.620 9.660 528,400 +0.02(+0.21%)
Nov 20, 2006 9.570 9.700 9.570 9.640 619,300 +0.01(+0.10%)
Nov 17, 2006 9.580 9.670 9.570 9.630 548,200 -0.07(-0.72%)
Nov 16, 2006 9.740 9.900 9.680 9.700 689,000 -0.03(-0.31%)
Nov 15, 2006 9.670 9.840 9.630 9.730 890,200 +0.01(+0.10%)
Nov 14, 2006 9.800 9.800 9.600 9.720 880,900 +0.03(+0.31%)
Nov 13, 2006 9.770 9.850 9.630 9.690 668,000 -0.02(-0.21%)
Nov 10, 2006 9.640 9.760 9.640 9.710 353,400 +0.02(+0.21%)
Nov 09, 2006 9.660 9.780 9.620 9.690 634,800 +0.03(+0.31%)
Nov 08, 2006 9.740 9.740 9.580 9.660 905,100 -0.11(-1.13%)
Nov 07, 2006 9.850 9.950 9.670 9.770 985,000 +0.05(+0.51%)
Nov 06, 2006 9.670 9.810 9.640 9.720 1,306,900 +0.08(+0.83%)
Nov 03, 2006 9.600 9.700 9.450 9.640 1,190,100 -0.01(-0.10%)
Nov 02, 2006 9.670 9.810 9.630 9.650 1,401,900 -0.02(-0.21%)
Nov 01, 2006 9.830 9.860 9.580 9.670 1,880,200 -0.16(-1.63%)
Oct 31, 2006 9.950 10.10 9.820 9.830 1,567,800 -0.17(-1.70%)
Oct 30, 2006 10.14 10.14 9.900 10.00 1,549,000 -0.16(-1.57%)
Oct 27, 2006 11.00 11.08 10.01 10.16 6,267,700 -1.58(-13.46%)
Oct 26, 2006 11.84 11.94 11.60 11.74 1,241,900 -0.04(-0.34%)
Oct 25, 2006 11.42 11.87 11.39 11.78 2,100,500 +0.39(+3.42%)
Oct 24, 2006 11.35 11.53 11.23 11.39 1,435,300 -0.01(-0.09%)
Oct 23, 2006 11.40 11.54 11.31 11.40 1,381,100 +0.18(+1.60%)
Oct 20, 2006 11.39 11.49 11.16 11.22 686,500 -0.12(-1.06%)
Oct 19, 2006 11.42 11.61 11.26 11.34 909,100 -0.13(-1.13%)
Oct 18, 2006 11.58 11.77 11.35 11.47 743,200 +0.00(+0.00%)
Oct 17, 2006 11.75 11.75 11.30 11.47 1,311,600 -0.37(-3.12%)
Oct 16, 2006 12.00 12.00 11.78 11.84 1,151,400 -0.13(-1.09%)
Oct 13, 2006 11.87 12.21 11.78 11.97 1,939,300 +0.05(+0.42%)
Oct 12, 2006 11.81 11.94 11.69 11.92 1,316,100 +0.21(+1.79%)
Oct 11, 2006 11.22 11.80 11.16 11.71 1,786,500 +0.39(+3.45%)
Oct 10, 2006 11.41 11.49 11.26 11.32 1,117,200 -0.09(-0.79%)
Oct 09, 2006 11.50 11.53 11.35 11.41 835,100 -0.12(-1.04%)
Oct 06, 2006 11.64 11.61 11.43 11.53 652,200 -0.10(-0.86%)
Oct 05, 2006 11.50 11.70 11.41 11.63 971,900 +0.21(+1.84%)
Oct 04, 2006 11.47 11.49 11.22 11.42 1,853,900 -0.04(-0.35%)
Oct 03, 2006 11.07 11.69 11.04 11.46 2,499,600 +0.40(+3.62%)
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.