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

Celestica (NY: CLS )

48.51 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2011 12.06 12.12 11.77 11.85 797,179 -0.06(-0.50%)
Feb 25, 2011 12.07 12.17 11.84 11.91 660,132 -0.06(-0.50%)
Feb 24, 2011 11.62 12.48 11.53 11.97 2,669,831 +0.61(+5.37%)
Feb 23, 2011 11.33 11.43 11.13 11.36 922,781 +0.07(+0.62%)
Feb 22, 2011 11.47 11.49 11.22 11.29 524,312 -0.28(-2.42%)
Feb 18, 2011 11.55 11.65 11.49 11.57 384,929 +0.08(+0.70%)
Feb 17, 2011 11.49 11.52 11.40 11.49 991,840 -0.03(-0.26%)
Feb 16, 2011 11.48 11.71 11.45 11.52 483,015 +0.10(+0.88%)
Feb 15, 2011 11.43 11.51 11.25 11.42 758,190 -0.01(-0.09%)
Feb 14, 2011 11.51 11.60 11.39 11.43 817,600 -0.05(-0.44%)
Feb 11, 2011 11.52 11.59 11.45 11.48 873,096 -0.10(-0.86%)
Feb 10, 2011 11.66 11.79 11.55 11.58 905,136 -0.15(-1.28%)
Feb 09, 2011 11.32 11.87 11.30 11.73 1,759,982 +0.42(+3.71%)
Feb 08, 2011 11.23 11.33 11.06 11.31 1,076,424 +0.12(+1.07%)
Feb 07, 2011 11.00 11.38 10.93 11.19 1,569,579 +0.09(+0.81%)
Feb 04, 2011 11.01 11.14 10.93 11.10 800,689 +0.10(+0.91%)
Feb 03, 2011 10.81 11.28 10.78 11.00 1,712,657 +0.26(+2.42%)
Feb 02, 2011 10.47 10.75 10.42 10.74 1,322,447 +0.28(+2.68%)
Feb 01, 2011 9.980 10.58 9.920 10.46 1,437,109 +0.59(+5.98%)
Jan 31, 2011 9.890 9.950 9.830 9.870 880,912 +0.01(+0.10%)
Jan 28, 2011 10.04 10.07 9.770 9.860 897,669 -0.13(-1.30%)
Jan 27, 2011 9.920 10.19 9.850 9.990 2,103,912 +0.50(+5.27%)
Jan 26, 2011 9.350 9.570 9.280 9.490 592,749 +0.16(+1.71%)
Jan 25, 2011 9.370 9.410 9.190 9.330 641,550 -0.11(-1.17%)
Jan 24, 2011 9.230 9.480 9.230 9.440 643,770 +0.15(+1.61%)
Jan 21, 2011 9.510 9.520 9.260 9.290 516,876 -0.14(-1.48%)
Jan 20, 2011 9.430 9.520 9.290 9.430 578,678 -0.10(-1.05%)
Jan 19, 2011 9.790 9.800 9.520 9.530 683,122 -0.28(-2.85%)
Jan 18, 2011 9.800 9.850 9.660 9.810 406,782 -0.03(-0.30%)
Jan 14, 2011 9.710 9.840 9.640 9.840 659,015 +0.11(+1.13%)
Jan 13, 2011 9.670 9.740 9.655 9.730 485,791 +0.04(+0.41%)
Jan 12, 2011 9.680 9.790 9.670 9.690 404,926 +0.05(+0.52%)
Jan 11, 2011 9.750 9.830 9.620 9.640 578,460 -0.07(-0.72%)
Jan 10, 2011 9.660 9.710 9.560 9.710 365,993 -0.04(-0.41%)
Jan 07, 2011 9.890 9.890 9.570 9.750 270,525 -0.11(-1.12%)
Jan 06, 2011 9.870 9.960 9.800 9.860 514,766 +0.02(+0.20%)
Jan 05, 2011 9.870 9.930 9.630 9.840 351,777 +0.05(+0.51%)
Jan 04, 2011 9.870 9.930 9.620 9.790 524,089 -0.07(-0.71%)
Jan 03, 2011 9.510 10.05 9.240 9.860 807,011 +0.16(+1.65%)
Dec 31, 2010 9.640 9.810 9.640 9.700 253,120 +0.02(+0.21%)
Dec 30, 2010 9.830 9.840 9.650 9.680 346,308 -0.16(-1.63%)
Dec 29, 2010 9.790 9.890 9.790 9.840 260,787 +0.00(+0.00%)
Dec 28, 2010 9.750 9.840 9.720 9.840 255,304 +0.05(+0.51%)
Dec 27, 2010 9.650 9.790 9.570 9.790 185,579 +0.08(+0.82%)
Dec 23, 2010 9.720 9.773 9.660 9.710 190,940 -0.04(-0.41%)
Dec 22, 2010 9.810 9.850 9.640 9.750 280,939 -0.01(-0.10%)
Dec 21, 2010 9.570 10.13 9.570 9.760 1,347,104 +0.26(+2.74%)
Dec 20, 2010 9.400 9.700 9.390 9.500 596,162 +0.08(+0.85%)
Dec 17, 2010 9.360 9.630 9.320 9.420 992,672 +0.05(+0.53%)
Dec 16, 2010 9.600 9.600 9.300 9.370 496,541 -0.21(-2.19%)
Dec 15, 2010 9.410 9.760 9.410 9.580 819,774 +0.17(+1.81%)
Dec 14, 2010 9.350 9.678 9.350 9.410 810,666 +0.04(+0.43%)
Dec 13, 2010 9.310 9.570 9.250 9.370 634,428 +0.09(+0.97%)
Dec 10, 2010 9.190 9.390 9.170 9.280 696,320 +0.10(+1.09%)
Dec 09, 2010 9.150 9.220 9.100 9.180 639,919 +0.04(+0.44%)
Dec 08, 2010 9.170 9.250 9.080 9.140 701,852 -0.01(-0.11%)
Dec 07, 2010 9.280 9.340 9.120 9.150 956,401 -0.11(-1.19%)
Dec 06, 2010 9.190 9.310 9.190 9.260 365,399 +0.00(+0.00%)
Dec 03, 2010 9.190 9.270 9.140 9.260 395,939 +0.02(+0.22%)
Dec 02, 2010 9.120 9.290 9.090 9.240 676,918 +0.22(+2.44%)
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.