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

Celestica (NY: CLS )

43.46 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 10.96 11.11 10.80 10.98 345,848 +0.07(+0.64%)
Mar 30, 2016 10.93 11.17 10.88 10.91 332,280 +0.02(+0.18%)
Mar 29, 2016 10.61 11.01 10.61 10.89 213,313 +0.21(+1.97%)
Mar 28, 2016 10.81 11.04 10.68 10.68 205,420 -0.08(-0.74%)
Mar 24, 2016 10.58 10.76 10.76 10.76 338,000 +0.04(+0.37%)
Mar 23, 2016 10.67 10.80 10.59 10.72 182,938 -0.03(-0.28%)
Mar 22, 2016 10.03 10.77 9.940 10.75 387,954 +0.75(+7.50%)
Mar 21, 2016 10.60 10.73 9.900 10.00 1,210,034 -0.67(-6.28%)
Mar 18, 2016 10.65 10.84 10.56 10.67 184,415 -0.01(-0.09%)
Mar 17, 2016 10.48 10.73 10.48 10.68 356,728 +0.19(+1.81%)
Mar 16, 2016 10.46 10.59 10.27 10.49 319,156 +0.02(+0.19%)
Mar 15, 2016 10.83 10.83 10.47 10.47 185,427 -0.43(-3.94%)
Mar 14, 2016 10.88 11.00 10.87 10.90 43,911 +0.02(+0.18%)
Mar 11, 2016 10.84 10.93 10.81 10.88 47,639 +0.17(+1.59%)
Mar 10, 2016 10.84 10.91 10.65 10.71 94,555 -0.13(-1.20%)
Mar 09, 2016 10.92 11.08 10.81 10.84 111,262 -0.02(-0.18%)
Mar 08, 2016 10.89 11.02 10.69 10.86 173,890 -0.11(-1.00%)
Mar 07, 2016 10.77 10.97 10.70 10.97 111,295 +0.18(+1.67%)
Mar 04, 2016 10.81 10.99 10.70 10.79 125,722 -0.11(-1.01%)
Mar 03, 2016 10.52 10.91 10.49 10.90 129,563 +0.28(+2.64%)
Mar 02, 2016 10.57 10.67 10.41 10.62 92,307 +0.04(+0.38%)
Mar 01, 2016 10.35 10.63 10.32 10.58 79,562 +0.31(+3.02%)
Feb 29, 2016 10.17 10.38 10.12 10.27 79,455 +0.11(+1.08%)
Feb 26, 2016 10.29 10.30 10.11 10.16 106,006 -0.01(-0.10%)
Feb 25, 2016 9.980 10.21 9.870 10.17 101,571 +0.19(+1.90%)
Feb 24, 2016 9.670 10.01 9.600 9.980 100,570 +0.19(+1.94%)
Feb 23, 2016 9.630 9.850 9.610 9.790 110,550 +0.11(+1.14%)
Feb 22, 2016 9.990 10.04 9.680 9.680 223,028 -0.14(-1.43%)
Feb 19, 2016 9.820 9.870 9.700 9.820 79,990 -0.06(-0.61%)
Feb 18, 2016 9.850 9.960 9.760 9.880 147,149 +0.13(+1.33%)
Feb 17, 2016 9.550 9.880 9.550 9.750 150,503 +0.27(+2.85%)
Feb 16, 2016 9.390 9.505 9.280 9.480 158,616 +0.18(+1.94%)
Feb 12, 2016 9.280 9.300 9.300 9.300 108,500 +0.11(+1.20%)
Feb 11, 2016 9.210 9.290 9.070 9.190 157,023 -0.16(-1.71%)
Feb 10, 2016 9.110 9.510 9.110 9.350 135,688 +0.21(+2.30%)
Feb 09, 2016 9.070 9.400 9.050 9.140 181,393 +0.03(+0.33%)
Feb 08, 2016 9.080 9.160 9.010 9.110 131,875 -0.13(-1.41%)
Feb 05, 2016 9.540 9.580 9.210 9.240 222,439 -0.34(-3.55%)
Feb 04, 2016 9.430 9.870 9.380 9.580 364,070 +0.17(+1.81%)
Feb 03, 2016 9.070 9.455 9.040 9.410 263,160 +0.45(+5.02%)
Feb 02, 2016 8.910 9.070 8.890 8.960 160,238 -0.10(-1.10%)
Feb 01, 2016 9.020 9.150 8.860 9.060 226,617 +0.00(+0.00%)
Jan 29, 2016 8.530 9.060 8.530 9.060 771,074 +0.77(+9.29%)
Jan 28, 2016 9.550 9.590 8.070 8.290 887,478 -1.54(-15.67%)
Jan 27, 2016 10.01 10.15 9.750 9.830 323,614 -0.20(-1.99%)
Jan 26, 2016 9.870 10.10 9.870 10.03 175,163 +0.29(+2.98%)
Jan 25, 2016 9.900 9.950 9.500 9.740 227,062 -0.22(-2.21%)
Jan 22, 2016 9.820 10.07 9.820 9.960 85,362 +0.31(+3.21%)
Jan 21, 2016 9.480 9.890 9.310 9.650 207,974 +0.29(+3.10%)
Jan 20, 2016 9.100 9.430 9.030 9.360 143,113 +0.15(+1.63%)
Jan 19, 2016 9.220 9.440 9.110 9.210 263,655 -0.13(-1.39%)
Jan 15, 2016 9.710 9.340 9.340 9.340 249,600 -0.78(-7.71%)
Jan 14, 2016 10.01 10.19 9.830 10.12 156,467 +0.13(+1.30%)
Jan 13, 2016 10.36 10.38 9.940 9.990 128,916 -0.31(-3.01%)
Jan 12, 2016 10.25 10.38 10.07 10.30 140,556 +0.10(+0.98%)
Jan 11, 2016 10.63 10.65 10.11 10.20 185,488 -0.35(-3.32%)
Jan 08, 2016 10.82 10.83 10.48 10.55 348,228 -0.27(-2.50%)
Jan 07, 2016 10.73 10.85 10.70 10.82 217,702 -0.11(-1.01%)
Jan 06, 2016 10.68 10.96 10.68 10.93 310,412 +0.06(+0.55%)
Jan 05, 2016 10.91 11.04 10.76 10.87 117,636 -0.04(-0.37%)
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.