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

Celestica (NY: CLS )

44.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2007 6.100 6.140 6.070 6.110 1,279,600 +0.02(+0.33%)
Sep 27, 2007 6.020 6.110 6.010 6.090 778,300 +0.09(+1.50%)
Sep 26, 2007 6.050 6.070 5.970 6.000 1,876,700 -0.05(-0.83%)
Sep 25, 2007 6.010 6.060 6.010 6.050 2,221,600 +0.01(+0.17%)
Sep 24, 2007 6.050 6.120 6.000 6.040 1,059,500 -0.03(-0.49%)
Sep 21, 2007 6.130 6.180 6.040 6.070 553,800 +0.00(+0.00%)
Sep 20, 2007 6.110 6.110 6.000 6.070 674,100 +0.04(+0.66%)
Sep 19, 2007 6.080 6.120 5.970 6.030 677,700 -0.02(-0.33%)
Sep 18, 2007 5.930 6.050 5.900 6.050 632,300 +0.15(+2.54%)
Sep 17, 2007 5.920 5.960 5.880 5.900 355,000 -0.01(-0.17%)
Sep 14, 2007 5.850 5.950 5.830 5.910 470,100 +0.04(+0.68%)
Sep 13, 2007 5.820 5.910 5.800 5.870 459,400 +0.06(+1.03%)
Sep 12, 2007 5.950 5.990 5.780 5.810 1,171,900 -0.22(-3.65%)
Sep 11, 2007 6.030 6.090 5.990 6.030 549,500 +0.04(+0.67%)
Sep 10, 2007 6.020 6.080 5.860 5.990 796,200 -0.03(-0.50%)
Sep 07, 2007 5.980 6.150 5.950 6.020 942,100 -0.12(-1.95%)
Sep 06, 2007 5.940 6.160 5.890 6.140 1,081,700 +0.18(+3.02%)
Sep 05, 2007 6.000 6.040 5.890 5.960 657,100 -0.03(-0.50%)
Sep 04, 2007 5.970 6.050 5.890 5.990 1,176,100 +0.02(+0.34%)
Aug 31, 2007 5.770 6.000 5.750 5.970 1,113,900 +0.26(+4.55%)
Aug 30, 2007 5.520 5.850 5.520 5.710 1,120,400 +0.13(+2.33%)
Aug 29, 2007 5.370 5.580 5.360 5.580 1,137,000 +0.21(+3.91%)
Aug 28, 2007 5.470 5.530 5.350 5.370 1,113,600 -0.10(-1.83%)
Aug 27, 2007 5.480 5.500 5.440 5.470 785,300 +0.00(+0.00%)
Aug 24, 2007 5.460 5.520 5.460 5.470 582,600 -0.02(-0.36%)
Aug 23, 2007 5.520 5.580 5.460 5.490 974,100 +0.06(+1.10%)
Aug 22, 2007 5.370 5.470 5.370 5.430 797,900 +0.03(+0.56%)
Aug 21, 2007 5.460 5.500 5.370 5.400 751,100 -0.05(-0.92%)
Aug 20, 2007 5.480 5.480 5.380 5.450 1,262,100 -0.03(-0.55%)
Aug 17, 2007 5.650 5.650 5.320 5.480 1,934,506 +0.16(+3.01%)
Aug 16, 2007 5.370 5.500 5.200 5.320 1,369,100 -0.13(-2.39%)
Aug 15, 2007 5.410 5.550 5.390 5.450 1,009,100 -0.01(-0.18%)
Aug 14, 2007 5.500 5.570 5.370 5.460 842,100 -0.10(-1.80%)
Aug 13, 2007 5.530 5.650 5.480 5.560 1,254,300 +0.09(+1.65%)
Aug 10, 2007 5.490 5.570 5.400 5.470 1,543,800 -0.08(-1.44%)
Aug 09, 2007 5.510 5.700 5.470 5.550 3,680,000 -0.14(-2.46%)
Aug 08, 2007 5.400 5.920 5.400 5.690 3,627,300 +0.18(+3.27%)
Aug 07, 2007 5.590 5.680 5.400 5.510 1,633,500 +0.04(+0.73%)
Aug 06, 2007 5.690 5.690 5.360 5.470 1,274,812 -0.14(-2.50%)
Aug 03, 2007 5.620 5.870 5.590 5.610 1,480,900 -0.26(-4.43%)
Aug 02, 2007 5.970 6.000 5.820 5.870 2,177,400 -0.05(-0.84%)
Aug 01, 2007 5.960 5.990 5.850 5.920 1,764,257 +0.01(+0.17%)
Jul 31, 2007 5.950 6.010 5.850 5.910 2,556,600 +0.03(+0.51%)
Jul 30, 2007 5.920 5.940 5.800 5.880 2,176,800 +0.08(+1.38%)
Jul 27, 2007 5.980 6.020 5.690 5.800 4,785,500 +0.10(+1.75%)
Jul 26, 2007 5.860 5.860 5.540 5.700 2,076,448 -0.22(-3.72%)
Jul 25, 2007 5.920 6.000 5.860 5.920 1,305,350 +0.02(+0.34%)
Jul 24, 2007 6.000 6.020 5.840 5.900 1,280,900 -0.11(-1.83%)
Jul 23, 2007 6.100 6.130 6.000 6.010 822,850 -0.10(-1.64%)
Jul 20, 2007 6.220 6.230 6.080 6.110 1,403,432 -0.11(-1.77%)
Jul 19, 2007 6.230 6.290 6.160 6.220 1,163,600 -0.03(-0.48%)
Jul 18, 2007 6.250 6.300 6.200 6.250 714,550 -0.02(-0.32%)
Jul 17, 2007 6.360 6.360 6.240 6.270 784,200 -0.08(-1.26%)
Jul 16, 2007 6.370 6.380 6.270 6.350 777,000 +0.00(+0.00%)
Jul 13, 2007 6.330 6.410 6.320 6.350 1,169,298 +0.00(+0.00%)
Jul 12, 2007 6.350 6.400 6.320 6.350 1,274,000 +0.00(+0.00%)
Jul 11, 2007 6.360 6.400 6.310 6.350 1,190,600 -0.04(-0.63%)
Jul 10, 2007 6.380 6.430 6.330 6.390 1,111,900 -0.02(-0.31%)
Jul 09, 2007 6.410 6.480 6.380 6.410 1,132,200 -0.02(-0.31%)
Jul 06, 2007 6.360 6.470 6.330 6.430 828,300 +0.09(+1.42%)
Jul 05, 2007 6.420 6.420 6.340 6.340 950,200 +0.02(+0.32%)
Jul 03, 2007 6.350 6.350 6.280 6.320 403,900 -0.04(-0.63%)
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.