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

Celestica (NY: CLS )

52.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2018 8.770 8.860 8.685 8.770 275,200 +0.03(+0.34%)
Dec 28, 2018 8.730 8.840 8.705 8.740 604,100 +0.00(+0.00%)
Dec 27, 2018 8.570 8.850 8.570 8.740 518,693 +0.02(+0.23%)
Dec 26, 2018 8.610 8.730 8.500 8.720 231,226 +0.10(+1.16%)
Dec 24, 2018 8.650 8.750 8.600 8.620 150,100 -0.08(-0.92%)
Dec 21, 2018 8.780 8.885 8.665 8.700 323,100 -0.06(-0.68%)
Dec 20, 2018 8.700 8.870 8.670 8.760 269,493 +0.02(+0.23%)
Dec 19, 2018 8.950 8.980 8.715 8.740 248,969 -0.14(-1.58%)
Dec 18, 2018 9.010 9.070 8.840 8.880 245,964 -0.04(-0.45%)
Dec 17, 2018 9.040 9.220 8.890 8.920 194,741 -0.18(-1.98%)
Dec 14, 2018 9.310 9.340 9.070 9.100 327,200 -0.25(-2.67%)
Dec 13, 2018 9.740 9.760 9.320 9.350 268,866 -0.30(-3.11%)
Dec 12, 2018 9.640 9.890 9.585 9.650 252,739 +0.07(+0.73%)
Dec 11, 2018 9.600 9.740 9.570 9.580 551,713 +0.00(+0.00%)
Dec 10, 2018 9.640 9.670 9.520 9.580 429,708 -0.08(-0.83%)
Dec 07, 2018 9.610 9.750 9.530 9.660 411,100 +0.04(+0.42%)
Dec 06, 2018 9.680 9.680 9.485 9.620 448,079 -0.18(-1.84%)
Dec 04, 2018 9.960 10.12 9.800 9.800 469,200 -0.26(-2.58%)
Dec 03, 2018 10.44 10.50 9.990 10.06 442,531 -0.23(-2.24%)
Nov 30, 2018 10.26 10.38 10.20 10.29 441,700 -0.01(-0.10%)
Nov 29, 2018 10.24 10.43 10.22 10.30 508,890 +0.05(+0.49%)
Nov 28, 2018 10.03 10.25 9.930 10.25 420,908 +0.22(+2.19%)
Nov 27, 2018 9.970 10.11 9.970 10.03 256,167 -0.01(-0.10%)
Nov 26, 2018 10.07 10.23 9.950 10.04 379,714 +0.02(+0.20%)
Nov 23, 2018 9.790 10.11 9.790 10.02 312,900 +0.20(+2.04%)
Nov 21, 2018 9.820 9.820 9.820 0 +0.06(+0.61%)
Nov 20, 2018 9.670 9.910 9.615 9.760 353,094 -0.05(-0.51%)
Nov 19, 2018 10.06 10.09 9.680 9.810 386,105 -0.31(-3.06%)
Nov 16, 2018 9.790 10.21 9.790 10.12 455,300 +0.21(+2.12%)
Nov 15, 2018 9.870 9.960 9.780 9.910 271,904 +0.04(+0.41%)
Nov 14, 2018 10.02 10.12 9.795 9.870 327,275 -0.12(-1.20%)
Nov 13, 2018 9.980 10.20 9.960 9.990 272,360 +0.00(+0.00%)
Nov 12, 2018 10.27 10.33 9.970 9.990 338,625 -0.32(-3.10%)
Nov 09, 2018 10.61 10.64 10.25 10.31 293,500 -0.39(-3.64%)
Nov 08, 2018 10.47 10.74 10.47 10.70 516,701 +0.10(+0.94%)
Nov 07, 2018 10.54 10.63 10.40 10.60 595,214 +0.09(+0.86%)
Nov 06, 2018 10.52 10.70 10.40 10.51 467,725 -0.02(-0.19%)
Nov 05, 2018 10.76 10.82 10.45 10.53 419,317 -0.25(-2.32%)
Nov 02, 2018 10.47 10.90 10.46 10.78 697,400 +0.27(+2.57%)
Nov 01, 2018 10.46 10.63 10.46 10.51 542,348 +0.13(+1.25%)
Oct 31, 2018 10.15 10.49 10.11 10.38 661,694 +0.23(+2.27%)
Oct 30, 2018 10.00 10.46 10.00 10.15 600,401 +0.18(+1.81%)
Oct 29, 2018 9.840 10.21 9.780 9.970 942,318 +0.25(+2.57%)
Oct 26, 2018 9.620 9.800 9.440 9.720 812,600 -0.12(-1.22%)
Oct 25, 2018 10.27 10.61 9.105 9.840 1,777,606 -1.22(-11.03%)
Oct 24, 2018 10.91 11.14 10.81 11.06 821,322 +0.02(+0.18%)
Oct 23, 2018 10.89 11.18 10.73 11.04 927,092 +0.04(+0.36%)
Oct 22, 2018 10.98 11.12 10.98 11.00 504,064 +0.03(+0.27%)
Oct 19, 2018 11.13 11.21 10.95 10.97 362,700 -0.14(-1.26%)
Oct 18, 2018 11.01 11.13 10.83 11.11 592,828 +0.07(+0.63%)
Oct 17, 2018 10.84 11.19 10.69 11.04 1,205,389 +0.21(+1.94%)
Oct 16, 2018 10.74 10.83 10.58 10.83 539,928 +0.19(+1.79%)
Oct 15, 2018 10.76 10.96 10.63 10.64 469,215 -0.13(-1.21%)
Oct 12, 2018 10.95 10.96 10.61 10.77 1,103,400 -0.04(-0.37%)
Oct 11, 2018 10.43 11.08 10.43 10.81 1,822,864 +0.78(+7.78%)
Oct 10, 2018 10.50 10.69 10.01 10.03 1,216,182 +0.06(+0.60%)
Oct 09, 2018 10.19 10.26 9.960 9.970 429,249 -0.26(-2.54%)
Oct 08, 2018 10.34 10.34 10.17 10.23 172,799 -0.18(-1.73%)
Oct 05, 2018 10.58 10.67 10.38 10.41 234,200 -0.22(-2.07%)
Oct 04, 2018 10.69 10.74 10.53 10.63 402,775 -0.12(-1.12%)
Oct 03, 2018 10.79 10.84 10.62 10.75 347,490 -0.01(-0.09%)
Oct 02, 2018 10.79 10.82 10.71 10.76 277,537 -0.05(-0.46%)
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.