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

Celestica (NY: CLS )

43.43 +0.10 (+0.23%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2013 8.060 8.060 7.790 7.800 471,200 -0.26(-3.23%)
Jan 30, 2013 8.080 8.130 8.000 8.060 224,298 -0.06(-0.74%)
Jan 29, 2013 8.160 8.180 8.060 8.120 128,732 -0.03(-0.37%)
Jan 28, 2013 8.280 8.280 8.030 8.150 308,854 -0.09(-1.09%)
Jan 25, 2013 8.340 8.380 8.160 8.240 221,672 -0.08(-0.96%)
Jan 24, 2013 8.190 8.340 8.190 8.320 364,303 +0.06(+0.73%)
Jan 23, 2013 8.640 8.820 8.190 8.260 796,239 -0.37(-4.29%)
Jan 22, 2013 8.450 8.810 8.430 8.630 1,538,069 +0.00(+0.00%)
Jan 18, 2013 8.500 8.710 8.490 8.630 362,719 +0.07(+0.82%)
Jan 17, 2013 8.410 8.580 8.410 8.560 284,216 +0.18(+2.15%)
Jan 16, 2013 8.320 8.440 8.265 8.380 260,333 +0.07(+0.84%)
Jan 15, 2013 8.360 8.360 7.950 8.310 406,093 -0.12(-1.42%)
Jan 14, 2013 8.380 8.520 8.290 8.430 204,379 +0.01(+0.12%)
Jan 11, 2013 8.420 8.480 8.370 8.420 102,724 +0.03(+0.36%)
Jan 10, 2013 8.260 8.390 8.250 8.390 193,339 +0.21(+2.57%)
Jan 09, 2013 8.310 8.430 8.160 8.180 369,910 -0.10(-1.21%)
Jan 08, 2013 8.520 8.570 8.260 8.280 329,741 -0.28(-3.27%)
Jan 07, 2013 8.350 8.650 8.350 8.560 265,127 +0.20(+2.39%)
Jan 04, 2013 8.310 8.500 8.310 8.360 204,696 +0.09(+1.09%)
Jan 03, 2013 8.380 8.500 8.250 8.270 170,882 -0.15(-1.78%)
Jan 02, 2013 8.430 8.490 8.230 8.420 219,243 +0.27(+3.31%)
Dec 31, 2012 7.910 8.180 7.910 8.150 166,681 +0.21(+2.64%)
Dec 28, 2012 7.990 8.090 7.930 7.940 265,347 -0.11(-1.37%)
Dec 27, 2012 8.040 8.120 7.960 8.050 267,448 +0.02(+0.25%)
Dec 26, 2012 8.100 8.170 8.010 8.030 63,767 -0.05(-0.62%)
Dec 24, 2012 8.020 8.090 8.000 8.080 52,065 +0.01(+0.12%)
Dec 21, 2012 8.140 8.150 7.930 8.070 588,480 -0.19(-2.30%)
Dec 20, 2012 8.120 8.330 7.980 8.260 637,861 +0.19(+2.35%)
Dec 19, 2012 7.730 8.150 7.730 8.070 292,918 +0.28(+3.59%)
Dec 18, 2012 7.820 7.820 7.730 7.790 477,761 -0.05(-0.64%)
Dec 17, 2012 7.780 7.840 7.740 7.840 356,342 +0.04(+0.51%)
Dec 14, 2012 7.710 7.825 7.700 7.800 548,946 +0.10(+1.30%)
Dec 13, 2012 7.590 7.730 7.545 7.700 319,437 +0.14(+1.85%)
Dec 12, 2012 7.590 7.610 7.550 7.560 235,569 +0.02(+0.27%)
Dec 11, 2012 7.580 7.580 7.450 7.540 335,346 -0.02(-0.26%)
Dec 10, 2012 7.610 7.640 7.530 7.560 156,347 -0.08(-1.05%)
Dec 07, 2012 7.640 7.650 7.510 7.640 130,537 +0.07(+0.92%)
Dec 06, 2012 7.590 7.630 7.550 7.570 116,130 -0.05(-0.66%)
Dec 05, 2012 7.440 7.660 7.410 7.620 278,710 +0.21(+2.83%)
Dec 04, 2012 7.310 7.540 7.290 7.410 433,264 +0.03(+0.41%)
Nov 30, 2012 7.340 7.470 7.330 7.380 237,504 -0.05(-0.67%)
Nov 29, 2012 7.520 7.560 7.350 7.430 463,458 -0.09(-1.20%)
Nov 28, 2012 7.390 7.520 7.340 7.520 362,163 +0.08(+1.08%)
Nov 27, 2012 7.440 7.460 7.350 7.440 219,794 +0.02(+0.27%)
Nov 26, 2012 7.460 7.510 7.410 7.420 345,183 -0.08(-1.07%)
Nov 23, 2012 7.390 7.520 7.350 7.500 140,434 +0.15(+2.04%)
Nov 21, 2012 7.310 7.380 7.240 7.350 351,032 +0.04(+0.55%)
Nov 20, 2012 7.270 7.340 7.220 7.310 349,136 +0.02(+0.27%)
Nov 19, 2012 7.230 7.310 7.220 7.290 333,074 +0.09(+1.25%)
Nov 16, 2012 7.210 7.255 7.140 7.200 336,071 -0.01(-0.14%)
Nov 15, 2012 7.170 7.230 7.135 7.210 516,633 +0.06(+0.84%)
Nov 14, 2012 7.190 7.240 7.150 7.150 493,996 -0.03(-0.42%)
Nov 13, 2012 7.210 7.240 7.120 7.180 471,290 -0.08(-1.10%)
Nov 12, 2012 7.250 7.270 7.200 7.260 138,939 +0.02(+0.28%)
Nov 09, 2012 7.300 7.370 7.230 7.240 379,982 -0.07(-0.96%)
Nov 08, 2012 7.370 7.390 7.290 7.310 551,963 -0.03(-0.41%)
Nov 07, 2012 7.350 7.400 7.260 7.340 1,115,870 +0.04(+0.55%)
Nov 06, 2012 7.250 7.400 7.240 7.300 842,020 +0.05(+0.69%)
Nov 05, 2012 7.220 7.270 7.180 7.250 576,580 +0.04(+0.55%)
Nov 02, 2012 7.270 7.310 7.200 7.210 179,859 -0.02(-0.28%)
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.