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 (%)
Jan 29, 2021 8.440 8.600 8.070 8.070 423,500 -0.42(-4.95%)
Jan 28, 2021 8.390 8.560 7.910 8.490 497,623 +0.11(+1.31%)
Jan 27, 2021 8.450 8.500 7.870 8.380 344,747 -0.38(-4.34%)
Jan 26, 2021 8.700 8.810 8.660 8.760 221,831 +0.11(+1.27%)
Jan 25, 2021 8.830 8.830 8.465 8.650 257,372 -0.19(-2.15%)
Jan 22, 2021 8.730 8.850 8.700 8.840 193,900 -0.02(-0.23%)
Jan 21, 2021 8.820 8.950 8.760 8.860 318,934 +0.09(+1.03%)
Jan 20, 2021 8.710 8.840 8.610 8.770 203,582 +0.16(+1.86%)
Jan 19, 2021 8.590 8.650 8.470 8.610 228,115 +0.14(+1.65%)
Jan 15, 2021 8.610 8.680 8.470 8.470 284,600 -0.16(-1.85%)
Jan 14, 2021 8.330 8.760 8.300 8.630 299,246 +0.40(+4.86%)
Jan 13, 2021 8.340 8.340 8.100 8.230 183,085 -0.05(-0.60%)
Jan 12, 2021 8.430 8.460 8.220 8.280 233,235 -0.09(-1.08%)
Jan 11, 2021 8.240 8.425 8.230 8.370 166,159 +0.02(+0.24%)
Jan 08, 2021 8.360 8.490 8.270 8.350 206,000 +0.00(+0.00%)
Jan 07, 2021 8.210 8.360 8.135 8.350 197,261 +0.15(+1.83%)
Jan 06, 2021 8.100 8.290 8.060 8.200 329,842 +0.16(+1.99%)
Jan 05, 2021 7.850 8.050 7.850 8.040 207,824 +0.13(+1.64%)
Jan 04, 2021 8.150 8.190 7.820 7.910 230,234 -0.16(-1.98%)
Dec 31, 2020 8.070 8.070 8.070 375,266 +0.04(+0.50%)
Dec 30, 2020 7.730 8.070 7.720 8.030 375,266 +0.36(+4.69%)
Dec 29, 2020 7.730 7.750 7.630 7.670 187,102 -0.06(-0.78%)
Dec 28, 2020 7.830 7.890 7.700 7.730 182,112 +0.02(+0.26%)
Dec 24, 2020 7.790 7.790 7.590 7.710 134,100 -0.06(-0.77%)
Dec 23, 2020 7.740 7.865 7.720 7.770 184,526 +0.08(+1.04%)
Dec 22, 2020 7.870 7.900 7.690 7.690 194,187 -0.17(-2.16%)
Dec 21, 2020 7.910 7.935 7.690 7.860 327,093 -0.16(-2.00%)
Dec 18, 2020 8.160 8.250 7.980 8.020 250,200 -0.19(-2.31%)
Dec 17, 2020 8.110 8.230 8.000 8.210 243,694 +0.20(+2.50%)
Dec 16, 2020 8.280 8.280 7.930 8.010 300,761 -0.22(-2.67%)
Dec 15, 2020 8.080 8.230 8.000 8.230 168,335 +0.23(+2.88%)
Dec 14, 2020 8.080 8.120 7.960 8.000 309,535 +0.00(+0.00%)
Dec 11, 2020 8.090 8.130 7.970 8.000 259,100 -0.18(-2.20%)
Dec 10, 2020 8.180 8.260 8.070 8.180 224,795 -0.03(-0.37%)
Dec 09, 2020 8.260 8.400 8.140 8.210 304,203 -0.01(-0.12%)
Dec 08, 2020 8.240 8.280 8.140 8.220 326,285 -0.01(-0.12%)
Dec 07, 2020 8.290 8.290 8.020 8.230 335,422 -0.05(-0.60%)
Dec 04, 2020 8.060 8.290 8.010 8.280 298,800 +0.29(+3.63%)
Dec 03, 2020 7.810 8.050 7.770 7.990 360,652 +0.31(+4.04%)
Dec 02, 2020 7.590 7.725 7.425 7.680 224,014 +0.08(+1.05%)
Dec 01, 2020 7.650 7.760 7.500 7.600 699,254 +0.07(+0.93%)
Nov 30, 2020 7.900 7.900 7.450 7.530 523,318 -0.38(-4.80%)
Nov 27, 2020 7.960 7.980 7.830 7.910 106,400 -0.01(-0.13%)
Nov 25, 2020 7.980 7.990 7.840 7.920 298,700 -0.08(-1.00%)
Nov 24, 2020 7.620 8.020 7.510 8.000 384,695 +0.54(+7.24%)
Nov 23, 2020 7.210 7.460 7.210 7.460 239,044 +0.29(+4.04%)
Nov 20, 2020 7.170 7.190 7.080 7.170 344,100 +0.07(+0.99%)
Nov 19, 2020 7.070 7.140 7.010 7.100 183,455 +0.00(+0.00%)
Nov 18, 2020 7.150 7.250 7.080 7.100 195,396 -0.04(-0.56%)
Nov 17, 2020 7.080 7.180 6.990 7.140 207,397 +0.00(+0.00%)
Nov 16, 2020 7.180 7.180 7.040 7.140 284,871 +0.07(+0.99%)
Nov 13, 2020 6.750 7.080 6.750 7.070 584,500 +0.37(+5.52%)
Nov 12, 2020 6.790 6.810 6.660 6.700 413,672 -0.12(-1.76%)
Nov 11, 2020 6.790 6.900 6.720 6.820 418,832 +0.06(+0.89%)
Nov 10, 2020 7.090 7.100 6.710 6.760 639,077 -0.34(-4.79%)
Nov 09, 2020 6.840 7.125 6.815 7.100 578,554 +0.58(+8.90%)
Nov 06, 2020 6.490 6.550 6.332 6.520 304,900 +0.08(+1.24%)
Nov 05, 2020 6.240 6.460 6.240 6.440 483,746 +0.26(+4.21%)
Nov 04, 2020 6.250 6.340 6.130 6.180 334,824 -0.10(-1.59%)
Nov 03, 2020 6.050 6.360 6.040 6.280 404,362 +0.35(+5.90%)
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.