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

Celestica (NY: CLS )

44.86 +0.86 (+1.95%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2014 9.640 9.870 9.640 9.810 258,933 +0.20(+2.08%)
Feb 27, 2014 9.610 9.640 9.560 9.610 136,310 -0.04(-0.41%)
Feb 26, 2014 9.500 9.720 9.470 9.650 191,653 +0.15(+1.58%)
Feb 25, 2014 9.550 9.600 9.460 9.500 430,181 -0.08(-0.84%)
Feb 24, 2014 9.520 9.620 9.470 9.580 396,498 +0.11(+1.16%)
Feb 21, 2014 9.450 9.520 9.410 9.470 310,937 +0.01(+0.11%)
Feb 20, 2014 9.430 9.520 9.410 9.460 136,938 +0.06(+0.64%)
Feb 19, 2014 9.490 9.570 9.390 9.400 322,387 -0.10(-1.05%)
Feb 18, 2014 9.700 9.780 9.490 9.500 326,351 -0.16(-1.66%)
Feb 14, 2014 9.440 9.660 9.660 9.660 403,300 +0.24(+2.55%)
Feb 13, 2014 9.400 9.460 9.300 9.420 313,299 -0.01(-0.11%)
Feb 12, 2014 9.410 9.500 9.330 9.430 237,881 +0.05(+0.53%)
Feb 11, 2014 9.240 9.410 9.240 9.380 222,847 +0.13(+1.41%)
Feb 10, 2014 9.340 9.350 9.200 9.250 197,270 -0.06(-0.64%)
Feb 07, 2014 9.360 9.430 9.290 9.310 214,303 -0.01(-0.11%)
Feb 06, 2014 9.120 9.350 9.100 9.320 211,043 +0.20(+2.19%)
Feb 05, 2014 9.180 9.215 9.050 9.120 1,019,654 -0.07(-0.76%)
Feb 04, 2014 9.270 9.300 9.160 9.190 405,881 -0.04(-0.43%)
Feb 03, 2014 9.880 9.890 9.150 9.230 538,448 -0.69(-6.96%)
Jan 31, 2014 10.10 10.33 9.900 9.920 470,914 -0.13(-1.29%)
Jan 30, 2014 10.02 10.11 9.900 10.05 249,904 +0.12(+1.21%)
Jan 29, 2014 9.760 9.990 9.760 9.930 229,511 +0.08(+0.81%)
Jan 28, 2014 10.10 10.10 9.810 9.850 505,958 -0.25(-2.48%)
Jan 27, 2014 10.12 10.31 10.02 10.10 182,567 -0.03(-0.30%)
Jan 24, 2014 10.32 10.32 10.08 10.13 212,611 -0.21(-2.03%)
Jan 23, 2014 10.29 10.35 10.20 10.34 140,914 +0.03(+0.29%)
Jan 22, 2014 10.43 10.49 10.26 10.31 238,644 -0.17(-1.62%)
Jan 21, 2014 10.49 10.49 10.41 10.48 163,520 +0.02(+0.19%)
Jan 17, 2014 10.43 10.46 10.46 10.46 154,600 -0.02(-0.19%)
Jan 16, 2014 10.48 10.55 10.43 10.48 117,970 -0.02(-0.19%)
Jan 15, 2014 10.47 10.52 10.47 10.50 233,191 +0.03(+0.29%)
Jan 14, 2014 10.39 10.50 10.32 10.47 189,362 +0.13(+1.26%)
Jan 13, 2014 10.37 10.52 10.30 10.34 146,205 -0.10(-0.96%)
Jan 10, 2014 10.40 10.50 10.37 10.44 107,342 +0.07(+0.68%)
Jan 09, 2014 10.51 10.51 10.34 10.37 154,225 -0.14(-1.33%)
Jan 08, 2014 10.66 10.66 10.49 10.51 107,189 -0.14(-1.31%)
Jan 07, 2014 10.64 10.66 10.51 10.65 344,047 +0.05(+0.47%)
Jan 06, 2014 10.51 10.65 10.42 10.60 301,926 +0.15(+1.44%)
Jan 03, 2014 10.37 10.63 10.37 10.45 193,051 +0.13(+1.26%)
Jan 02, 2014 10.35 10.37 10.25 10.32 127,450 -0.08(-0.77%)
Dec 31, 2013 10.37 10.40 10.40 10.40 168,000 +0.02(+0.19%)
Dec 30, 2013 10.24 10.42 10.24 10.38 200,740 +0.13(+1.27%)
Dec 27, 2013 10.21 10.27 10.11 10.25 148,271 +0.01(+0.10%)
Dec 26, 2013 10.16 10.27 10.11 10.24 96,361 +0.04(+0.39%)
Dec 24, 2013 10.09 10.20 10.05 10.20 129,021 +0.14(+1.39%)
Dec 23, 2013 10.04 10.08 9.870 10.06 209,308 +0.04(+0.40%)
Dec 20, 2013 9.890 10.05 9.850 10.02 152,828 +0.13(+1.31%)
Dec 19, 2013 10.01 10.09 9.870 9.890 169,786 -0.20(-1.98%)
Dec 18, 2013 10.16 10.19 9.850 10.09 309,739 -0.17(-1.66%)
Dec 17, 2013 10.22 10.32 10.17 10.26 156,399 +0.04(+0.39%)
Dec 16, 2013 9.940 10.28 9.940 10.22 265,072 +0.30(+3.02%)
Dec 13, 2013 9.880 9.960 9.850 9.920 112,747 +0.03(+0.30%)
Dec 12, 2013 9.950 9.950 9.780 9.890 195,149 -0.01(-0.10%)
Dec 11, 2013 10.09 10.09 9.900 9.900 151,701 -0.16(-1.59%)
Dec 10, 2013 10.07 10.19 10.05 10.06 174,109 -0.03(-0.30%)
Dec 09, 2013 10.22 10.29 10.06 10.09 168,557 -0.16(-1.56%)
Dec 06, 2013 10.25 10.32 10.19 10.25 158,316 +0.05(+0.49%)
Dec 05, 2013 10.11 10.27 10.10 10.20 194,660 +0.10(+0.99%)
Dec 04, 2013 10.03 10.28 9.980 10.10 247,945 +0.10(+1.00%)
Dec 03, 2013 10.04 10.08 9.830 10.00 869,141 -0.09(-0.89%)
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.