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 (%)
Sep 30, 2021 9.090 9.190 8.840 8.880 346,536 -0.12(-1.33%)
Sep 29, 2021 9.120 9.160 8.840 9.000 393,549 -0.13(-1.42%)
Sep 28, 2021 9.320 9.330 9.090 9.130 621,578 -0.27(-2.87%)
Sep 27, 2021 9.380 9.500 9.320 9.400 411,814 -0.06(-0.63%)
Sep 24, 2021 9.590 9.680 9.450 9.460 758,801 -0.21(-2.17%)
Sep 23, 2021 9.510 9.960 9.510 9.670 931,804 +0.21(+2.22%)
Sep 22, 2021 8.400 9.600 8.400 9.460 1,146,345 +1.41(+17.52%)
Sep 21, 2021 8.240 8.240 8.050 8.050 229,109 -0.12(-1.47%)
Sep 20, 2021 8.290 8.320 8.030 8.170 277,724 -0.28(-3.31%)
Sep 17, 2021 8.610 8.610 8.440 8.450 231,856 -0.17(-1.97%)
Sep 16, 2021 8.710 8.710 8.540 8.620 201,614 -0.09(-1.03%)
Sep 15, 2021 8.610 8.710 8.530 8.710 247,064 +0.09(+1.04%)
Sep 14, 2021 8.830 8.830 8.600 8.620 203,612 -0.13(-1.49%)
Sep 13, 2021 8.810 8.810 8.635 8.750 327,676 +0.00(+0.00%)
Sep 10, 2021 8.890 8.890 8.715 8.750 267,147 -0.07(-0.79%)
Sep 09, 2021 9.050 9.050 8.775 8.820 279,457 -0.24(-2.65%)
Sep 08, 2021 9.270 9.270 9.010 9.060 287,322 -0.21(-2.27%)
Sep 07, 2021 9.370 9.380 9.225 9.270 177,404 -0.08(-0.86%)
Sep 03, 2021 9.330 9.410 9.270 9.350 215,981 +0.04(+0.43%)
Sep 02, 2021 9.350 9.375 9.220 9.310 488,810 -0.04(-0.43%)
Sep 01, 2021 9.500 9.500 9.330 9.350 275,266 -0.15(-1.58%)
Aug 31, 2021 9.470 9.500 9.310 9.500 289,321 +0.03(+0.32%)
Aug 30, 2021 9.570 9.570 9.405 9.470 545,633 -0.05(-0.53%)
Aug 27, 2021 9.130 9.520 9.130 9.520 369,789 +0.39(+4.27%)
Aug 26, 2021 9.140 9.190 9.080 9.130 441,661 +0.00(+0.00%)
Aug 25, 2021 9.060 9.169 9.040 9.130 255,273 +0.04(+0.44%)
Aug 24, 2021 8.930 9.097 8.920 9.090 178,864 +0.16(+1.79%)
Aug 23, 2021 8.830 8.930 8.750 8.930 242,995 +0.17(+1.94%)
Aug 20, 2021 8.650 8.805 8.590 8.760 164,037 +0.07(+0.81%)
Aug 19, 2021 8.590 8.700 8.520 8.690 396,933 -0.01(-0.11%)
Aug 18, 2021 8.610 8.770 8.610 8.700 291,532 +0.04(+0.46%)
Aug 17, 2021 8.660 8.700 8.570 8.660 280,290 -0.03(-0.35%)
Aug 16, 2021 8.670 8.770 8.630 8.690 193,674 -0.04(-0.46%)
Aug 13, 2021 8.730 8.800 8.710 8.730 161,022 -0.06(-0.68%)
Aug 12, 2021 8.700 8.810 8.665 8.790 492,452 +0.04(+0.46%)
Aug 11, 2021 8.790 8.790 8.640 8.750 467,473 -0.02(-0.23%)
Aug 10, 2021 8.730 8.837 8.710 8.770 172,968 +0.05(+0.57%)
Aug 09, 2021 8.740 8.760 8.620 8.720 389,687 -0.05(-0.57%)
Aug 06, 2021 8.740 8.790 8.670 8.770 199,691 +0.07(+0.80%)
Aug 05, 2021 8.740 8.800 8.680 8.700 238,461 -0.01(-0.11%)
Aug 04, 2021 9.020 9.140 8.700 8.710 407,227 -0.38(-4.18%)
Aug 03, 2021 9.010 9.155 8.800 9.090 412,518 +0.17(+1.91%)
Aug 02, 2021 9.000 9.090 8.880 8.920 381,955 +0.05(+0.56%)
Jul 30, 2021 8.810 8.990 8.720 8.870 1,512,000 +0.05(+0.57%)
Jul 29, 2021 9.050 9.050 8.750 8.820 711,524 -0.14(-1.56%)
Jul 28, 2021 8.600 9.025 8.510 8.960 732,534 +0.36(+4.19%)
Jul 27, 2021 7.760 8.688 7.760 8.600 1,267,655 +1.14(+15.28%)
Jul 26, 2021 7.320 7.530 7.310 7.460 334,349 +0.10(+1.36%)
Jul 23, 2021 7.340 7.370 7.245 7.360 283,829 +0.08(+1.10%)
Jul 22, 2021 7.490 7.490 7.265 7.280 258,820 -0.21(-2.80%)
Jul 21, 2021 7.310 7.510 7.310 7.490 347,814 +0.22(+3.03%)
Jul 20, 2021 7.080 7.315 7.010 7.270 486,740 +0.19(+2.68%)
Jul 19, 2021 7.220 7.235 7.040 7.080 506,234 -0.27(-3.67%)
Jul 16, 2021 7.560 7.580 7.320 7.350 321,299 -0.14(-1.87%)
Jul 15, 2021 7.600 7.630 7.430 7.490 257,386 -0.12(-1.58%)
Jul 14, 2021 7.700 7.800 7.575 7.610 363,073 -0.07(-0.91%)
Jul 13, 2021 7.690 7.755 7.630 7.680 234,509 -0.06(-0.78%)
Jul 12, 2021 7.660 7.760 7.620 7.740 213,264 +0.02(+0.26%)
Jul 09, 2021 7.630 7.800 7.600 7.720 259,407 +0.19(+2.52%)
Jul 08, 2021 7.500 7.630 7.440 7.530 253,473 -0.09(-1.18%)
Jul 07, 2021 7.800 7.835 7.520 7.620 403,652 -0.19(-2.43%)
Jul 06, 2021 8.070 8.070 7.750 7.810 540,068 -0.26(-3.22%)
Jul 02, 2021 8.110 8.170 7.980 8.070 363,296 -0.01(-0.12%)
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.