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

Celestica (NY: CLS )

43.76 +0.78 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2020 3.500 3.650 3.430 3.500 903,216 -0.02(-0.57%)
Mar 30, 2020 3.250 3.550 3.130 3.520 687,761 +0.19(+5.71%)
Mar 27, 2020 3.430 3.430 3.110 3.330 465,000 -0.19(-5.40%)
Mar 26, 2020 3.300 3.760 3.270 3.520 721,103 +0.32(+10.00%)
Mar 25, 2020 3.100 3.400 2.895 3.200 1,586,509 +0.22(+7.38%)
Mar 24, 2020 2.900 3.150 2.900 2.980 1,321,936 +0.14(+4.93%)
Mar 23, 2020 2.950 2.950 2.690 2.840 1,157,526 -0.06(-2.07%)
Mar 20, 2020 2.990 3.225 2.840 2.900 860,500 -0.04(-1.36%)
Mar 19, 2020 3.000 3.140 2.690 2.940 889,402 +0.11(+3.89%)
Mar 18, 2020 3.450 3.540 2.630 2.830 662,541 -0.94(-24.93%)
Mar 17, 2020 3.790 4.000 3.600 3.770 821,005 +0.00(+0.00%)
Mar 16, 2020 3.780 4.170 3.690 3.770 381,279 -0.57(-13.13%)
Mar 13, 2020 4.210 4.360 4.080 4.340 927,300 +0.32(+7.96%)
Mar 12, 2020 4.570 4.670 4.000 4.020 794,227 -1.05(-20.71%)
Mar 11, 2020 5.220 5.340 5.020 5.070 422,102 -0.29(-5.41%)
Mar 10, 2020 5.750 5.850 5.150 5.360 655,042 -0.25(-4.46%)
Mar 09, 2020 5.940 6.090 5.600 5.610 375,780 -0.83(-12.89%)
Mar 06, 2020 6.280 6.460 6.240 6.440 471,900 -0.06(-0.92%)
Mar 05, 2020 6.440 6.600 6.385 6.500 326,002 -0.12(-1.81%)
Mar 04, 2020 6.540 6.625 6.410 6.620 343,335 +0.15(+2.32%)
Mar 03, 2020 6.400 6.640 6.360 6.470 520,188 +0.06(+0.94%)
Mar 02, 2020 6.360 6.430 6.180 6.410 1,012,512 +0.09(+1.42%)
Feb 28, 2020 6.360 6.360 6.090 6.320 858,800 -0.28(-4.24%)
Feb 27, 2020 6.780 6.780 6.560 6.600 819,573 -0.33(-4.76%)
Feb 26, 2020 7.020 7.180 6.920 6.930 271,198 -0.08(-1.14%)
Feb 25, 2020 7.290 7.340 6.990 7.010 469,687 -0.28(-3.84%)
Feb 24, 2020 7.340 7.440 7.290 7.290 511,241 -0.30(-3.95%)
Feb 21, 2020 7.800 7.800 7.570 7.590 249,100 -0.24(-3.07%)
Feb 20, 2020 7.780 7.915 7.770 7.830 396,532 -0.01(-0.13%)
Feb 19, 2020 7.960 7.960 7.750 7.840 479,207 -0.03(-0.38%)
Feb 18, 2020 8.010 8.010 7.790 7.870 412,699 -0.18(-2.24%)
Feb 14, 2020 8.210 8.220 8.040 8.050 278,500 -0.16(-1.95%)
Feb 13, 2020 8.350 8.350 8.193 8.210 242,340 -0.16(-1.91%)
Feb 12, 2020 8.190 8.420 8.185 8.370 598,300 +0.23(+2.83%)
Feb 11, 2020 8.080 8.230 8.030 8.140 907,260 +0.09(+1.12%)
Feb 10, 2020 8.210 8.210 7.930 8.050 766,663 -0.21(-2.54%)
Feb 07, 2020 8.730 8.730 8.230 8.260 666,800 -0.50(-5.71%)
Feb 06, 2020 9.080 9.130 8.740 8.760 553,414 -0.30(-3.31%)
Feb 05, 2020 9.090 9.150 8.990 9.060 1,197,326 +0.07(+0.78%)
Feb 04, 2020 8.950 9.070 8.930 8.990 960,401 +0.10(+1.12%)
Feb 03, 2020 9.150 9.150 8.885 8.890 840,449 -0.15(-1.66%)
Jan 31, 2020 9.150 9.290 9.020 9.040 1,280,000 -0.10(-1.09%)
Jan 30, 2020 9.180 9.290 8.780 9.140 2,520,115 +0.29(+3.28%)
Jan 29, 2020 9.010 9.090 8.850 8.850 800,071 -0.08(-0.90%)
Jan 28, 2020 8.770 9.040 8.730 8.930 2,071,866 +0.21(+2.41%)
Jan 27, 2020 8.670 8.800 8.600 8.720 491,271 -0.10(-1.13%)
Jan 24, 2020 8.990 9.010 8.770 8.820 415,700 -0.08(-0.90%)
Jan 23, 2020 8.790 8.960 8.690 8.900 412,839 +0.09(+1.02%)
Jan 22, 2020 8.790 8.950 8.790 8.810 575,967 +0.01(+0.11%)
Jan 21, 2020 8.790 8.860 8.730 8.800 358,439 -0.05(-0.56%)
Jan 17, 2020 9.010 9.050 8.790 8.850 261,800 -0.08(-0.90%)
Jan 16, 2020 8.610 8.970 8.610 8.930 387,908 +0.35(+4.08%)
Jan 15, 2020 8.400 8.600 8.400 8.580 485,179 +0.15(+1.78%)
Jan 14, 2020 8.460 8.515 8.410 8.430 519,773 -0.04(-0.47%)
Jan 13, 2020 8.460 8.530 8.425 8.470 632,895 +0.04(+0.47%)
Jan 10, 2020 8.360 8.430 8.330 8.430 307,300 +0.10(+1.20%)
Jan 09, 2020 8.460 8.530 8.320 8.330 222,863 -0.04(-0.48%)
Jan 08, 2020 8.200 8.420 8.200 8.370 447,716 +0.16(+1.95%)
Jan 07, 2020 8.130 8.235 8.090 8.210 125,164 +0.08(+0.98%)
Jan 06, 2020 8.190 8.215 8.100 8.130 218,769 -0.07(-0.85%)
Jan 03, 2020 8.240 8.270 8.130 8.200 237,200 -0.13(-1.56%)
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.