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: 7:00 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 (%)
Dec 31, 2019 8.250 8.360 8.205 8.270 184,300 +0.02(+0.24%)
Dec 30, 2019 8.080 8.330 8.040 8.250 247,548 +0.14(+1.73%)
Dec 27, 2019 8.180 8.180 8.095 8.110 198,200 -0.03(-0.37%)
Dec 26, 2019 8.210 8.210 8.090 8.140 159,741 -0.05(-0.61%)
Dec 24, 2019 8.250 8.250 8.130 8.190 291,600 -0.08(-0.97%)
Dec 23, 2019 8.190 8.350 8.190 8.270 377,224 -0.17(-2.01%)
Dec 20, 2019 8.500 8.530 8.340 8.440 261,000 -0.06(-0.71%)
Dec 19, 2019 8.290 8.540 8.210 8.500 769,076 +0.23(+2.78%)
Dec 18, 2019 8.220 8.310 8.000 8.270 674,258 +0.07(+0.85%)
Dec 17, 2019 8.130 8.220 8.050 8.200 453,914 +0.14(+1.74%)
Dec 16, 2019 7.960 8.120 7.925 8.060 363,392 +0.16(+2.03%)
Dec 13, 2019 7.920 7.990 7.870 7.900 455,600 -0.02(-0.25%)
Dec 12, 2019 7.700 7.980 7.660 7.920 545,566 +0.24(+3.13%)
Dec 11, 2019 7.550 7.685 7.470 7.680 663,734 +0.18(+2.40%)
Dec 10, 2019 7.520 7.565 7.490 7.500 275,940 -0.04(-0.53%)
Dec 09, 2019 7.620 7.630 7.490 7.540 367,747 -0.09(-1.18%)
Dec 06, 2019 7.690 7.770 7.590 7.630 318,600 -0.04(-0.52%)
Dec 05, 2019 7.710 7.780 7.645 7.670 381,014 -0.03(-0.39%)
Dec 04, 2019 7.560 7.780 7.560 7.700 304,609 +0.19(+2.53%)
Dec 03, 2019 7.490 7.525 7.338 7.510 396,832 -0.03(-0.40%)
Dec 02, 2019 7.790 7.830 7.520 7.540 554,202 -0.21(-2.71%)
Nov 29, 2019 7.730 7.780 7.680 7.750 164,800 +0.02(+0.26%)
Nov 27, 2019 7.620 7.730 7.607 7.730 229,900 +0.12(+1.58%)
Nov 26, 2019 7.680 7.700 7.580 7.610 390,464 -0.09(-1.17%)
Nov 25, 2019 7.580 7.740 7.550 7.700 192,375 +0.13(+1.72%)
Nov 22, 2019 7.580 7.680 7.560 7.570 322,000 -0.03(-0.39%)
Nov 21, 2019 7.580 7.650 7.510 7.600 236,910 +0.03(+0.40%)
Nov 20, 2019 7.560 7.640 7.480 7.570 367,917 -0.04(-0.53%)
Nov 19, 2019 7.700 7.700 7.590 7.610 268,759 -0.01(-0.13%)
Nov 18, 2019 7.810 7.830 7.620 7.620 312,681 -0.25(-3.18%)
Nov 15, 2019 7.800 7.950 7.800 7.870 209,500 +0.09(+1.16%)
Nov 14, 2019 8.000 8.090 7.770 7.780 409,407 -0.28(-3.47%)
Nov 13, 2019 7.850 8.070 7.820 8.060 224,845 +0.13(+1.64%)
Nov 12, 2019 7.990 8.030 7.860 7.930 180,848 -0.10(-1.25%)
Nov 11, 2019 7.740 8.080 7.740 8.030 336,758 +0.20(+2.55%)
Nov 08, 2019 7.900 7.930 7.770 7.830 442,800 -0.05(-0.63%)
Nov 07, 2019 7.790 7.930 7.780 7.880 592,013 +0.17(+2.20%)
Nov 06, 2019 7.620 7.790 7.560 7.710 500,702 +0.06(+0.78%)
Nov 05, 2019 7.680 7.840 7.560 7.650 1,544,483 -0.03(-0.39%)
Nov 04, 2019 7.350 7.690 7.350 7.680 908,270 +0.31(+4.21%)
Nov 01, 2019 7.220 7.480 7.220 7.370 554,100 +0.15(+2.08%)
Oct 31, 2019 7.080 7.275 6.990 7.220 870,623 +0.15(+2.12%)
Oct 30, 2019 6.930 7.080 6.840 7.070 994,774 +0.19(+2.76%)
Oct 29, 2019 6.830 7.040 6.790 6.880 1,104,991 -0.03(-0.43%)
Oct 28, 2019 6.430 7.070 6.430 6.910 666,187 +0.48(+7.47%)
Oct 25, 2019 6.770 6.960 5.950 6.430 1,396,600 -0.45(-6.54%)
Oct 24, 2019 6.780 7.000 6.720 6.880 389,119 +0.19(+2.84%)
Oct 23, 2019 6.720 6.740 6.635 6.690 790,700 -0.05(-0.74%)
Oct 22, 2019 6.820 6.820 6.720 6.740 312,478 -0.08(-1.17%)
Oct 21, 2019 6.700 6.890 6.680 6.820 211,982 +0.16(+2.40%)
Oct 18, 2019 6.780 6.850 6.650 6.660 323,700 -0.15(-2.20%)
Oct 17, 2019 6.850 6.870 6.740 6.810 136,775 -0.02(-0.29%)
Oct 16, 2019 6.690 6.960 6.640 6.830 206,635 +0.08(+1.19%)
Oct 15, 2019 6.690 6.820 6.620 6.750 173,965 +0.08(+1.20%)
Oct 14, 2019 6.650 6.700 6.600 6.670 83,796 +0.00(+0.00%)
Oct 11, 2019 6.610 6.740 6.610 6.670 116,500 +0.14(+2.14%)
Oct 10, 2019 6.450 6.560 6.380 6.530 306,973 +0.03(+0.46%)
Oct 09, 2019 6.490 6.630 6.490 6.500 120,669 +0.03(+0.46%)
Oct 08, 2019 6.520 6.550 6.350 6.470 429,609 -0.12(-1.82%)
Oct 07, 2019 6.680 6.710 6.590 6.590 205,457 -0.10(-1.49%)
Oct 04, 2019 6.610 6.760 6.530 6.690 208,700 +0.10(+1.52%)
Oct 03, 2019 6.850 6.870 6.590 6.590 252,884 -0.27(-3.94%)
Oct 02, 2019 6.890 6.890 6.510 6.860 348,423 -0.08(-1.15%)
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.