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 (%)
Apr 30, 2021 8.300 8.545 8.210 8.330 686,900 +0.08(+0.97%)
Apr 29, 2021 8.430 8.470 7.900 8.250 762,574 -0.24(-2.83%)
Apr 28, 2021 8.540 8.560 8.360 8.490 376,016 +0.03(+0.35%)
Apr 27, 2021 8.440 8.530 8.290 8.460 321,039 +0.03(+0.36%)
Apr 26, 2021 8.340 8.500 8.320 8.430 273,087 +0.14(+1.69%)
Apr 23, 2021 8.110 8.300 8.110 8.290 242,700 +0.18(+2.22%)
Apr 22, 2021 8.200 8.200 8.020 8.110 229,729 -0.04(-0.49%)
Apr 21, 2021 7.930 8.150 7.850 8.150 170,993 +0.17(+2.13%)
Apr 20, 2021 8.250 8.280 7.950 7.980 334,864 -0.32(-3.86%)
Apr 19, 2021 8.470 8.530 8.280 8.300 234,749 -0.15(-1.78%)
Apr 16, 2021 8.410 8.600 8.370 8.450 189,500 +0.11(+1.32%)
Apr 15, 2021 8.400 8.480 8.280 8.340 314,382 -0.06(-0.71%)
Apr 14, 2021 8.500 8.600 8.380 8.400 249,965 -0.05(-0.59%)
Apr 13, 2021 8.550 8.550 8.370 8.450 279,266 -0.14(-1.63%)
Apr 12, 2021 8.570 8.670 8.480 8.590 550,955 -0.04(-0.46%)
Apr 09, 2021 8.820 8.820 8.580 8.630 194,700 -0.17(-1.93%)
Apr 08, 2021 8.660 8.810 8.570 8.800 255,107 +0.18(+2.09%)
Apr 07, 2021 8.830 8.830 8.620 8.620 130,534 -0.23(-2.60%)
Apr 06, 2021 8.860 8.915 8.720 8.850 286,691 -0.01(-0.11%)
Apr 05, 2021 8.820 8.890 8.630 8.860 259,934 +0.15(+1.72%)
Apr 01, 2021 8.390 8.720 8.390 8.710 301,800 +0.34(+4.06%)
Mar 31, 2021 8.310 8.425 8.290 8.370 211,719 +0.09(+1.09%)
Mar 30, 2021 8.170 8.290 8.090 8.280 155,008 +0.07(+0.85%)
Mar 29, 2021 8.210 8.380 8.165 8.210 214,002 -0.06(-0.73%)
Mar 26, 2021 8.180 8.270 8.010 8.270 252,900 +0.13(+1.60%)
Mar 25, 2021 8.190 8.230 7.940 8.140 402,014 +0.00(+0.00%)
Mar 24, 2021 8.300 8.435 8.080 8.140 566,303 -0.10(-1.21%)
Mar 23, 2021 8.560 8.560 8.100 8.240 907,546 -0.38(-4.41%)
Mar 22, 2021 8.580 8.660 8.440 8.620 315,916 +0.12(+1.41%)
Mar 19, 2021 8.480 8.600 8.315 8.500 236,200 +0.01(+0.12%)
Mar 18, 2021 8.760 8.885 8.480 8.490 242,871 -0.37(-4.18%)
Mar 17, 2021 8.650 8.930 8.560 8.860 223,293 +0.13(+1.49%)
Mar 16, 2021 8.810 9.000 8.720 8.730 229,779 -0.04(-0.46%)
Mar 15, 2021 8.590 8.802 8.580 8.770 209,507 +0.18(+2.10%)
Mar 12, 2021 8.630 8.680 8.565 8.590 195,700 -0.09(-1.04%)
Mar 11, 2021 8.770 8.800 8.590 8.680 235,812 -0.03(-0.34%)
Mar 10, 2021 8.800 8.850 8.610 8.710 267,820 -0.02(-0.23%)
Mar 09, 2021 8.530 8.790 8.530 8.730 267,219 +0.25(+2.95%)
Mar 08, 2021 8.250 8.560 8.210 8.480 347,018 +0.13(+1.56%)
Mar 05, 2021 8.320 8.360 7.950 8.350 326,100 +0.18(+2.20%)
Mar 04, 2021 8.420 8.480 8.140 8.170 348,161 -0.28(-3.31%)
Mar 03, 2021 8.390 8.600 8.380 8.450 167,872 +0.03(+0.36%)
Mar 02, 2021 8.540 8.560 8.410 8.420 271,406 -0.05(-0.59%)
Mar 01, 2021 8.450 8.580 8.400 8.470 310,231 +0.19(+2.29%)
Feb 26, 2021 8.280 8.420 8.115 8.280 411,300 +0.09(+1.10%)
Feb 25, 2021 8.670 8.680 8.190 8.190 452,309 -0.50(-5.75%)
Feb 24, 2021 8.400 8.690 8.360 8.690 484,399 +0.27(+3.21%)
Feb 23, 2021 8.360 8.640 8.220 8.420 359,489 -0.12(-1.41%)
Feb 22, 2021 8.580 8.675 8.450 8.540 254,632 -0.13(-1.50%)
Feb 19, 2021 8.380 8.700 8.320 8.670 430,700 +0.37(+4.46%)
Feb 18, 2021 8.500 8.500 8.280 8.300 281,293 -0.24(-2.81%)
Feb 17, 2021 8.800 8.800 8.420 8.540 246,568 -0.28(-3.17%)
Feb 16, 2021 8.810 8.910 8.750 8.820 309,914 +0.09(+1.03%)
Feb 12, 2021 8.920 8.920 8.670 8.730 277,600 -0.28(-3.11%)
Feb 11, 2021 9.190 9.210 8.820 9.010 402,486 -0.15(-1.64%)
Feb 10, 2021 9.210 9.270 9.100 9.160 265,032 -0.09(-0.97%)
Feb 09, 2021 9.260 9.280 9.000 9.250 359,029 -0.02(-0.22%)
Feb 08, 2021 9.160 9.380 9.040 9.270 342,278 +0.24(+2.66%)
Feb 05, 2021 9.000 9.080 8.850 9.030 284,400 +0.09(+1.01%)
Feb 04, 2021 8.740 8.940 8.580 8.940 376,923 +0.27(+3.11%)
Feb 03, 2021 8.340 8.790 8.340 8.670 388,490 +0.30(+3.58%)
Feb 02, 2021 8.270 8.410 8.150 8.370 257,263 +0.27(+3.33%)
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.