Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.350	9.350	9.170	9.210	478,806	-0.19(-2.02%)
Feb 27, 2019	9.560	9.610	9.390	9.400	321,214	-0.12(-1.26%)
Feb 26, 2019	9.360	9.530	9.280	9.520	869,447	+0.12(+1.28%)
Feb 25, 2019	9.430	9.550	9.350	9.400	565,108	+0.02(+0.21%)
Feb 22, 2019	9.130	9.405	9.130	9.380	531,100	+0.22(+2.40%)
Feb 21, 2019	9.030	9.230	9.000	9.160	749,753	+0.09(+0.99%)
Feb 20, 2019	9.110	9.270	9.030	9.070	495,874	-0.06(-0.66%)
Feb 19, 2019	8.950	9.230	8.930	9.130	645,262	+0.18(+2.01%)
Feb 15, 2019	8.800	9.040	8.780	8.950	603,500	+0.16(+1.82%)
Feb 14, 2019	8.710	8.890	8.640	8.790	780,048	+0.09(+1.03%)
Feb 13, 2019	8.650	8.710	8.560	8.700	609,278	+0.03(+0.35%)
Feb 12, 2019	8.750	8.867	8.630	8.670	766,441	+0.01(+0.12%)
Feb 11, 2019	8.280	8.710	8.260	8.660	803,263	+0.38(+4.59%)
Feb 08, 2019	8.190	8.340	8.160	8.280	583,900	+0.05(+0.61%)
Feb 07, 2019	8.180	8.340	8.120	8.230	751,296	+0.02(+0.24%)
Feb 06, 2019	8.020	8.340	8.010	8.210	787,542	+0.17(+2.11%)
Feb 05, 2019	8.000	8.060	7.760	8.040	864,159	+0.03(+0.37%)
Feb 04, 2019	8.110	8.235	7.910	8.010	937,938	-0.09(-1.11%)
Feb 01, 2019	8.540	8.610	7.530	8.100	2,769,500	-1.83(-18.43%)
Jan 31, 2019	9.880	9.960	9.670	9.930	605,225	+0.11(+1.12%)
Jan 30, 2019	9.790	9.860	9.580	9.820	315,908	+0.01(+0.10%)
Jan 29, 2019	9.660	9.860	9.550	9.810	491,415	+0.32(+3.37%)
Jan 28, 2019	9.600	9.610	9.370	9.490	277,022	-0.15(-1.56%)
Jan 25, 2019	9.360	9.720	9.350	9.640	411,600	+0.29(+3.10%)
Jan 24, 2019	9.220	9.420	9.210	9.350	360,544	+0.20(+2.19%)
Jan 23, 2019	9.150	9.195	9.120	9.150	228,106	+0.00(+0.00%)
Jan 22, 2019	9.210	9.210	9.025	9.150	295,268	-0.05(-0.54%)
Jan 18, 2019	9.230	9.420	9.180	9.200	499,100	+0.02(+0.22%)
Jan 17, 2019	9.130	9.230	8.930	9.180	526,546	+0.09(+0.99%)
Jan 16, 2019	9.080	9.280	9.060	9.090	289,467	+0.03(+0.33%)
Jan 15, 2019	9.130	9.170	8.980	9.060	357,644	-0.01(-0.11%)
Jan 14, 2019	9.170	9.170	8.970	9.070	329,043	-0.13(-1.41%)
Jan 11, 2019	9.080	9.330	9.080	9.200	489,700	+0.13(+1.43%)
Jan 10, 2019	8.920	9.130	8.850	9.070	644,657	+0.15(+1.68%)
Jan 09, 2019	8.790	8.980	8.790	8.920	361,208	+0.16(+1.83%)
Jan 08, 2019	8.880	8.915	8.735	8.760	248,865	-0.07(-0.79%)
Jan 07, 2019	8.700	8.903	8.650	8.830	373,973	+0.16(+1.85%)
Jan 04, 2019	8.790	8.790	8.630	8.670	297,800	-0.04(-0.46%)
Jan 03, 2019	8.750	8.830	8.670	8.710	340,413	-0.13(-1.47%)
Jan 02, 2019	8.700	8.920	8.690	8.840	408,820	+0.07(+0.80%)
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%)

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.

Celestica (NY: CLS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Celestica (NY: CLS )

Historical Prices

Sections

Services