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

Celestica (NY: CLS )

46.45 +1.59 (+3.54%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Feb 27, 2009 3.170 3.220 3.080 3.160 0 -0.06(-1.86%)
Feb 26, 2009 3.220 3.260 3.090 3.220 1,571,957 +0.11(+3.54%)
Feb 25, 2009 3.220 3.240 3.030 3.110 1,547,264 -0.14(-4.31%)
Feb 24, 2009 3.200 3.290 3.090 3.250 1,392,445 +0.12(+3.83%)
Feb 23, 2009 3.490 3.530 3.090 3.130 1,800,918 -0.38(-10.83%)
Feb 20, 2009 3.550 3.580 3.430 3.510 0 -0.15(-4.10%)
Feb 19, 2009 3.650 3.740 3.570 3.660 1,286,579 -0.03(-0.81%)
Feb 18, 2009 3.790 3.790 3.560 3.690 1,636,157 -0.08(-2.12%)
Feb 17, 2009 3.900 3.930 3.720 3.770 1,270,560 -0.21(-5.28%)
Feb 13, 2009 4.030 4.090 3.910 3.980 868,812 -0.03(-0.75%)
Feb 12, 2009 4.030 4.060 3.910 4.010 649,584 -0.03(-0.74%)
Feb 11, 2009 4.150 4.170 3.980 4.040 901,120 -0.11(-2.65%)
Feb 10, 2009 4.250 4.320 4.075 4.150 1,247,600 -0.16(-3.71%)
Feb 09, 2009 4.310 4.350 4.220 4.310 741,502 +0.06(+1.41%)
Feb 06, 2009 4.160 4.310 4.120 4.250 2,373,188 +0.07(+1.67%)
Feb 05, 2009 4.010 4.270 3.900 4.180 1,662,669 +0.14(+3.47%)
Feb 04, 2009 3.920 4.190 3.810 4.040 1,578,051 +0.02(+0.50%)
Feb 03, 2009 4.070 4.100 3.910 4.020 1,897,007 -0.11(-2.66%)
Feb 02, 2009 4.180 4.210 3.990 4.130 1,835,752 -0.17(-3.95%)
Jan 30, 2009 4.390 4.460 4.230 4.300 0 -0.05(-1.15%)
Jan 29, 2009 4.430 4.510 4.150 4.350 1,513,820 -0.04(-0.91%)
Jan 28, 2009 4.340 4.410 4.265 4.390 1,200,143 +0.04(+0.92%)
Jan 27, 2009 4.490 4.600 4.230 4.350 926,357 -0.09(-2.03%)
Jan 26, 2009 4.520 4.620 4.310 4.440 875,564 -0.13(-2.84%)
Jan 23, 2009 4.570 4.690 4.460 4.570 644,579 -0.03(-0.65%)
Jan 22, 2009 4.410 4.710 4.340 4.600 740,315 +0.09(+2.00%)
Jan 21, 2009 4.440 4.600 4.350 4.510 692,987 +0.07(+1.58%)
Jan 20, 2009 4.610 4.610 4.340 4.440 1,008,993 -0.05(-1.11%)
Jan 16, 2009 4.560 4.620 4.400 4.490 1,027,724 +0.01(+0.22%)
Jan 15, 2009 4.540 4.540 4.300 4.480 1,296,876 -0.06(-1.32%)
Jan 14, 2009 4.820 4.820 4.510 4.540 1,331,318 -0.25(-5.22%)
Jan 13, 2009 4.510 5.000 4.500 4.790 1,026,595 +0.23(+5.04%)
Jan 12, 2009 4.450 4.670 4.450 4.560 1,170,027 +0.04(+0.88%)
Jan 09, 2009 4.540 4.570 4.360 4.520 639,399 -0.10(-2.16%)
Jan 08, 2009 4.590 4.670 4.470 4.620 538,963 -0.05(-1.07%)
Jan 07, 2009 4.760 4.810 4.580 4.670 614,032 -0.16(-3.31%)
Jan 06, 2009 4.910 5.020 4.715 4.830 918,563 -0.07(-1.43%)
Jan 05, 2009 4.810 4.900 4.670 4.900 659,453 +0.15(+3.16%)
Jan 02, 2009 4.610 4.780 4.420 4.750 0 +0.14(+3.04%)
Jan 01, 2009 4.250 4.630 4.240 4.610 0 +0.00(+0.00%)
Dec 31, 2008 4.250 4.630 4.240 4.610 678,018 +0.32(+7.46%)
Dec 30, 2008 4.010 4.350 3.960 4.290 751,404 +0.26(+6.45%)
Dec 29, 2008 3.950 4.060 3.900 4.030 271,641 +0.02(+0.50%)
Dec 26, 2008 3.980 4.020 3.940 4.010 151,052 +0.04(+1.01%)
Dec 24, 2008 4.050 4.050 3.950 3.970 194,687 -0.09(-2.22%)
Dec 23, 2008 4.220 4.240 4.050 4.060 487,379 -0.17(-4.02%)
Dec 22, 2008 4.320 4.330 4.090 4.230 778,197 -0.10(-2.31%)
Dec 19, 2008 4.300 4.390 4.150 4.330 875,002 -0.05(-1.14%)
Dec 18, 2008 4.700 4.820 4.310 4.380 690,360 -0.47(-9.69%)
Dec 17, 2008 4.850 4.990 4.710 4.850 616,121 +0.05(+1.04%)
Dec 16, 2008 4.590 4.860 4.510 4.800 1,051,185 +0.17(+3.67%)
Dec 15, 2008 4.900 4.930 4.470 4.630 890,022 -0.27(-5.51%)
Dec 12, 2008 4.820 5.060 4.710 4.900 0 +0.03(+0.62%)
Dec 11, 2008 5.320 5.320 4.750 4.870 813,736 -0.41(-7.77%)
Dec 10, 2008 5.110 5.350 5.090 5.280 731,083 +0.16(+3.13%)
Dec 09, 2008 5.250 5.300 5.010 5.120 700,128 -0.23(-4.30%)
Dec 08, 2008 4.850 5.450 4.830 5.350 1,397,345 +0.56(+11.69%)
Dec 05, 2008 4.700 4.820 4.510 4.790 1,951,637 -0.11(-2.24%)
Dec 04, 2008 5.450 5.670 4.770 4.900 1,375,649 -0.75(-13.27%)
Dec 03, 2008 4.990 5.650 4.730 5.650 2,499,969 +0.79(+16.26%)
Dec 02, 2008 4.920 4.960 4.690 4.860 1,134,730 +0.14(+2.97%)
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.