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

Celestica (NY: CLS )

46.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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, 2020 6.920 7.010 6.880 6.900 311,241 -0.05(-0.72%)
Sep 29, 2020 6.990 7.050 6.910 6.950 547,696 -0.04(-0.57%)
Sep 28, 2020 6.870 7.040 6.840 6.990 272,971 +0.20(+2.95%)
Sep 25, 2020 6.930 6.990 6.780 6.790 249,600 -0.20(-2.86%)
Sep 24, 2020 6.920 7.120 6.770 6.990 247,282 +0.11(+1.60%)
Sep 23, 2020 7.380 7.440 6.870 6.880 461,033 -0.46(-6.27%)
Sep 22, 2020 7.210 7.380 7.200 7.340 473,295 +0.13(+1.80%)
Sep 21, 2020 7.500 7.500 7.050 7.210 573,616 -0.47(-6.12%)
Sep 18, 2020 7.540 7.770 7.470 7.680 482,100 +0.14(+1.86%)
Sep 17, 2020 7.210 7.585 7.130 7.540 567,537 +0.30(+4.14%)
Sep 16, 2020 7.280 7.280 7.145 7.240 370,840 +0.04(+0.56%)
Sep 15, 2020 7.150 7.390 7.140 7.200 407,209 +0.09(+1.27%)
Sep 14, 2020 7.140 7.230 7.080 7.110 708,663 +0.04(+0.57%)
Sep 11, 2020 7.190 7.230 7.020 7.070 304,300 -0.08(-1.12%)
Sep 10, 2020 7.310 7.370 7.150 7.150 280,226 -0.11(-1.52%)
Sep 09, 2020 7.360 7.360 7.230 7.260 345,735 +0.00(+0.00%)
Sep 08, 2020 7.400 7.460 7.260 7.260 283,249 -0.32(-4.22%)
Sep 04, 2020 7.780 7.800 7.350 7.580 241,600 -0.13(-1.69%)
Sep 03, 2020 8.240 8.260 7.700 7.710 259,303 -0.58(-7.00%)
Sep 02, 2020 8.160 8.300 8.040 8.290 189,693 +0.14(+1.72%)
Sep 01, 2020 7.920 8.160 7.830 8.150 220,338 +0.20(+2.52%)
Aug 31, 2020 8.200 8.250 7.940 7.950 210,824 -0.26(-3.17%)
Aug 28, 2020 7.940 8.230 7.940 8.210 210,900 +0.29(+3.66%)
Aug 27, 2020 7.990 8.035 7.860 7.920 198,281 -0.07(-0.88%)
Aug 26, 2020 7.850 8.010 7.820 7.990 411,646 +0.11(+1.40%)
Aug 25, 2020 8.030 8.030 7.810 7.880 215,510 -0.11(-1.38%)
Aug 24, 2020 7.880 8.100 7.880 7.990 246,442 +0.15(+1.91%)
Aug 21, 2020 7.910 7.910 7.790 7.840 196,100 -0.09(-1.13%)
Aug 20, 2020 8.070 8.070 7.880 7.930 225,522 -0.22(-2.70%)
Aug 19, 2020 8.030 8.285 8.030 8.150 249,719 +0.10(+1.24%)
Aug 18, 2020 8.210 8.290 7.930 8.050 347,791 -0.17(-2.07%)
Aug 17, 2020 8.290 8.360 8.200 8.220 292,194 -0.02(-0.24%)
Aug 14, 2020 8.380 8.390 8.170 8.240 304,900 -0.15(-1.79%)
Aug 13, 2020 8.420 8.560 8.380 8.390 191,987 -0.01(-0.12%)
Aug 12, 2020 8.390 8.420 8.255 8.400 245,236 +0.09(+1.08%)
Aug 11, 2020 8.510 8.540 8.300 8.310 249,382 -0.11(-1.31%)
Aug 10, 2020 8.350 8.440 8.230 8.420 324,100 +0.08(+0.96%)
Aug 07, 2020 8.250 8.360 8.100 8.340 300,700 -0.02(-0.24%)
Aug 06, 2020 8.260 8.510 8.170 8.360 454,336 +0.06(+0.72%)
Aug 05, 2020 8.270 8.420 8.205 8.300 462,923 +0.06(+0.73%)
Aug 04, 2020 8.150 8.305 8.140 8.240 623,894 +0.08(+0.98%)
Aug 03, 2020 8.350 8.350 7.985 8.160 348,507 -0.11(-1.33%)
Jul 31, 2020 8.350 8.380 8.135 8.270 546,200 -0.05(-0.60%)
Jul 30, 2020 8.270 8.400 7.950 8.320 920,435 +0.33(+4.13%)
Jul 29, 2020 7.580 8.260 7.500 7.990 961,840 +0.87(+12.22%)
Jul 28, 2020 7.010 7.410 6.970 7.120 572,176 +0.12(+1.71%)
Jul 27, 2020 7.020 7.045 6.960 7.000 612,402 +0.07(+1.01%)
Jul 24, 2020 7.060 7.060 6.930 6.930 258,700 -0.19(-2.67%)
Jul 23, 2020 7.000 7.190 7.000 7.120 299,801 +0.12(+1.71%)
Jul 22, 2020 7.200 7.210 6.970 7.000 189,242 -0.18(-2.51%)
Jul 21, 2020 7.240 7.280 7.110 7.180 196,894 +0.03(+0.42%)
Jul 20, 2020 7.070 7.190 7.040 7.150 203,653 +0.02(+0.28%)
Jul 17, 2020 7.250 7.250 7.100 7.130 160,700 -0.10(-1.38%)
Jul 16, 2020 7.250 7.270 7.150 7.230 215,114 -0.05(-0.69%)
Jul 15, 2020 7.090 7.280 7.070 7.280 326,369 +0.32(+4.60%)
Jul 14, 2020 6.970 6.980 6.750 6.960 289,042 +0.03(+0.43%)
Jul 13, 2020 6.890 7.050 6.855 6.930 525,197 +0.14(+2.06%)
Jul 10, 2020 6.640 6.840 6.610 6.790 180,200 +0.13(+1.95%)
Jul 09, 2020 6.800 6.880 6.620 6.660 231,314 -0.14(-2.06%)
Jul 08, 2020 6.650 6.820 6.530 6.800 313,662 +0.15(+2.26%)
Jul 07, 2020 6.820 6.940 6.630 6.650 324,061 -0.25(-3.62%)
Jul 06, 2020 7.010 7.010 6.810 6.900 270,676 +0.06(+0.88%)
Jul 02, 2020 6.560 6.890 6.520 6.840 559,300 +0.44(+6.87%)
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.