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

Celestica (TSX: CLS )

70.99 -0.40 (-0.56%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 17, 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 (%)
Apr 30, 2020 8.510 9.050 8.270 8.690 526,406 +0.18(+2.12%)
Apr 29, 2020 7.590 8.900 7.490 8.510 831,069 +1.28(+17.70%)
Apr 28, 2020 6.830 7.330 6.790 7.230 373,512 +0.47(+6.95%)
Apr 27, 2020 6.720 6.810 6.460 6.760 230,531 +0.08(+1.20%)
Apr 24, 2020 6.500 6.740 6.310 6.680 235,314 +0.19(+2.93%)
Apr 23, 2020 6.590 6.720 6.450 6.490 376,108 +0.06(+0.93%)
Apr 22, 2020 6.440 6.510 6.190 6.430 462,570 +0.12(+1.90%)
Apr 21, 2020 6.460 6.610 6.140 6.310 338,914 -0.31(-4.68%)
Apr 20, 2020 6.300 6.650 6.180 6.620 245,683 +0.23(+3.60%)
Apr 17, 2020 6.140 6.400 6.130 6.390 266,355 +0.40(+6.68%)
Apr 16, 2020 5.830 6.070 5.810 5.990 471,735 +0.17(+2.92%)
Apr 15, 2020 6.220 6.230 5.800 5.820 267,168 -0.52(-8.20%)
Apr 14, 2020 6.160 6.360 6.160 6.340 353,950 +0.29(+4.79%)
Apr 13, 2020 5.850 6.090 5.750 6.050 311,108 +0.21(+3.60%)
Apr 09, 2020 5.840 5.840 5.840 0 +0.32(+5.80%)
Apr 08, 2020 4.900 5.540 4.890 5.520 294,179 +0.67(+13.81%)
Apr 07, 2020 5.100 5.240 4.840 4.850 365,877 -0.08(-1.62%)
Apr 06, 2020 5.000 5.100 4.810 4.930 507,914 +0.20(+4.23%)
Apr 03, 2020 4.880 4.940 4.610 4.730 251,662 -0.14(-2.87%)
Apr 02, 2020 4.690 5.210 4.690 4.870 260,453 +0.13(+2.74%)
Apr 01, 2020 4.720 4.780 4.540 4.740 370,583 -0.20(-4.05%)
Mar 31, 2020 5.020 5.170 4.850 4.940 344,738 -0.03(-0.60%)
Mar 30, 2020 4.600 5.020 4.440 4.970 375,882 +0.32(+6.88%)
Mar 27, 2020 4.790 4.790 4.380 4.650 379,612 -0.29(-5.87%)
Mar 26, 2020 4.630 5.270 4.620 4.940 419,941 +0.33(+7.16%)
Mar 25, 2020 4.310 4.840 4.180 4.610 839,331 +0.30(+6.96%)
Mar 24, 2020 4.300 4.550 4.230 4.310 644,345 +0.22(+5.38%)
Mar 23, 2020 4.170 4.200 3.910 4.090 575,376 -0.09(-2.15%)
Mar 20, 2020 4.350 4.600 4.090 4.180 3,419,775 -0.07(-1.65%)
Mar 19, 2020 4.140 4.560 3.910 4.250 964,384 +0.15(+3.66%)
Mar 18, 2020 4.900 5.080 3.830 4.100 1,335,865 -1.28(-23.79%)
Mar 17, 2020 5.360 5.690 5.050 5.380 619,969 +0.09(+1.70%)
Mar 16, 2020 5.490 5.820 5.040 5.290 603,168 -0.75(-12.42%)
Mar 13, 2020 5.860 6.060 5.690 6.040 772,931 +0.45(+8.05%)
Mar 12, 2020 6.400 6.500 5.450 5.590 693,491 -1.40(-20.03%)
Mar 11, 2020 7.190 7.340 6.930 6.990 596,331 -0.37(-5.03%)
Mar 10, 2020 7.810 7.980 7.100 7.360 599,658 -0.32(-4.17%)
Mar 09, 2020 7.660 8.270 7.660 7.680 387,989 -0.96(-11.11%)
Mar 06, 2020 8.550 8.670 8.330 8.640 366,971 -0.08(-0.92%)
Mar 05, 2020 8.690 8.840 8.560 8.720 201,320 -0.16(-1.80%)
Mar 04, 2020 8.760 8.880 8.590 8.880 526,859 +0.23(+2.66%)
Mar 03, 2020 8.610 8.840 8.510 8.650 484,946 +0.11(+1.29%)
Mar 02, 2020 8.470 8.570 8.260 8.540 334,419 +0.08(+0.95%)
Feb 28, 2020 8.500 8.550 8.180 8.460 622,993 -0.41(-4.62%)
Feb 27, 2020 9.050 9.070 8.790 8.870 342,482 -0.37(-4.00%)
Feb 26, 2020 9.370 9.520 9.210 9.240 179,471 -0.10(-1.07%)
Feb 25, 2020 9.720 9.720 9.300 9.340 427,596 -0.37(-3.81%)
Feb 24, 2020 9.690 9.870 9.690 9.710 236,127 -0.32(-3.19%)
Feb 21, 2020 10.31 10.35 10.02 10.03 104,421 -0.36(-3.46%)
Feb 20, 2020 10.34 10.47 10.29 10.39 154,274 +0.01(+0.10%)
Feb 19, 2020 10.41 10.55 10.26 10.38 139,263 -0.04(-0.38%)
Feb 18, 2020 10.64 10.64 10.33 10.42 194,486 -0.27(-2.53%)
Feb 14, 2020 10.69 10.69 10.69 0 -0.22(-2.02%)
Feb 13, 2020 11.06 11.06 10.87 10.91 144,327 -0.19(-1.71%)
Feb 12, 2020 10.93 11.17 10.85 11.10 316,609 +0.26(+2.40%)
Feb 11, 2020 10.77 10.93 10.68 10.84 404,766 +0.10(+0.93%)
Feb 10, 2020 10.98 10.98 10.56 10.74 307,353 -0.28(-2.54%)
Feb 07, 2020 11.62 11.62 10.96 11.02 398,018 -0.65(-5.57%)
Feb 06, 2020 12.07 12.13 11.63 11.67 328,658 -0.40(-3.31%)
Feb 05, 2020 12.03 12.17 11.95 12.07 624,755 +0.10(+0.84%)
Feb 04, 2020 11.97 12.05 11.86 11.97 360,372 +0.13(+1.10%)
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.