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 (%)
Nov 30, 2005 10.43 10.67 10.34 10.63 1,046,400 +0.33(+3.20%)
Nov 29, 2005 10.02 10.55 10.00 10.30 1,388,900 +0.29(+2.90%)
Nov 28, 2005 10.08 10.09 9.850 10.01 817,500 -0.17(-1.67%)
Nov 25, 2005 10.27 10.31 10.13 10.18 226,600 -0.12(-1.17%)
Nov 23, 2005 10.16 10.30 10.12 10.30 389,100 +0.05(+0.49%)
Nov 22, 2005 10.23 10.25 9.980 10.25 740,900 -0.01(-0.10%)
Nov 21, 2005 9.860 10.33 9.840 10.26 1,380,200 +0.49(+5.02%)
Nov 18, 2005 9.400 9.840 9.380 9.770 974,500 +0.36(+3.83%)
Nov 17, 2005 9.380 9.470 9.320 9.410 449,300 +0.01(+0.11%)
Nov 16, 2005 9.310 9.460 9.270 9.400 622,900 +0.04(+0.43%)
Nov 15, 2005 9.430 9.470 9.350 9.360 450,100 -0.03(-0.32%)
Nov 14, 2005 9.500 9.580 9.350 9.390 636,100 -0.07(-0.74%)
Nov 11, 2005 9.600 9.620 9.330 9.460 655,900 -0.07(-0.73%)
Nov 10, 2005 9.620 9.660 9.450 9.530 790,400 -0.07(-0.73%)
Nov 09, 2005 9.550 9.700 9.550 9.600 589,600 +0.03(+0.31%)
Nov 08, 2005 9.640 9.650 9.470 9.570 720,800 -0.17(-1.75%)
Nov 07, 2005 9.700 9.750 9.400 9.740 720,700 +0.03(+0.31%)
Nov 04, 2005 9.700 9.860 9.630 9.710 1,113,900 +0.09(+0.94%)
Nov 03, 2005 9.500 9.620 9.420 9.620 563,900 +0.07(+0.73%)
Nov 02, 2005 9.440 9.550 9.320 9.550 450,500 +0.10(+1.06%)
Nov 01, 2005 9.500 9.560 9.370 9.450 646,500 -0.11(-1.15%)
Oct 31, 2005 9.350 9.620 9.350 9.560 624,500 +0.19(+2.03%)
Oct 28, 2005 9.330 9.390 9.114 9.370 1,134,300 +0.11(+1.19%)
Oct 27, 2005 9.560 9.600 9.250 9.260 1,679,800 -0.32(-3.34%)
Oct 26, 2005 9.300 9.600 9.200 9.580 1,678,000 +0.24(+2.57%)
Oct 25, 2005 9.400 9.440 9.230 9.340 1,803,300 -0.11(-1.16%)
Oct 24, 2005 9.460 9.650 9.290 9.450 1,314,700 -0.01(-0.11%)
Oct 21, 2005 9.250 9.620 8.680 9.460 5,688,600 -1.11(-10.50%)
Oct 20, 2005 10.65 10.83 10.49 10.57 1,856,500 -0.08(-0.75%)
Oct 19, 2005 10.61 10.69 10.55 10.65 1,091,600 +0.04(+0.38%)
Oct 18, 2005 10.70 10.72 10.37 10.61 1,361,300 -0.10(-0.93%)
Oct 17, 2005 10.65 10.76 10.65 10.71 776,800 +0.03(+0.28%)
Oct 14, 2005 10.85 10.91 10.65 10.68 412,600 -0.11(-1.02%)
Oct 13, 2005 10.54 10.88 10.52 10.79 983,100 +0.25(+2.37%)
Oct 12, 2005 10.55 10.64 10.43 10.54 1,402,300 -0.05(-0.47%)
Oct 11, 2005 11.00 11.05 10.57 10.59 2,569,300 -0.40(-3.64%)
Oct 10, 2005 11.17 11.25 10.97 10.99 426,500 -0.18(-1.61%)
Oct 07, 2005 11.17 11.26 11.08 11.17 1,178,600 +0.09(+0.81%)
Oct 06, 2005 11.04 11.12 11.01 11.08 1,629,500 +0.05(+0.45%)
Oct 05, 2005 11.22 11.28 10.95 11.03 2,049,300 -0.19(-1.69%)
Oct 04, 2005 11.32 11.40 11.21 11.22 593,200 -0.17(-1.49%)
Oct 03, 2005 11.30 11.45 11.25 11.39 458,800 +0.08(+0.71%)
Sep 30, 2005 11.23 11.53 11.20 11.31 964,600 +0.03(+0.27%)
Sep 29, 2005 11.10 11.47 11.07 11.28 1,562,500 +0.20(+1.81%)
Sep 28, 2005 11.24 11.24 11.02 11.08 640,700 -0.06(-0.54%)
Sep 27, 2005 11.33 11.39 11.08 11.14 1,003,400 -0.28(-2.45%)
Sep 26, 2005 11.60 11.64 11.40 11.42 503,200 -0.03(-0.26%)
Sep 23, 2005 11.40 11.54 11.10 11.45 572,600 +0.32(+2.88%)
Sep 22, 2005 11.22 11.24 11.10 11.13 729,400 -0.04(-0.36%)
Sep 21, 2005 11.36 11.36 11.15 11.17 517,200 -0.19(-1.67%)
Sep 20, 2005 11.29 11.50 11.25 11.36 615,800 +0.07(+0.62%)
Sep 19, 2005 11.29 11.41 11.25 11.29 412,800 +0.00(+0.00%)
Sep 16, 2005 11.49 11.52 11.18 11.29 781,800 -0.18(-1.57%)
Sep 15, 2005 11.84 11.84 11.45 11.47 448,500 -0.33(-2.80%)
Sep 14, 2005 11.88 11.95 11.79 11.80 331,300 -0.02(-0.17%)
Sep 13, 2005 11.96 11.97 11.81 11.82 629,500 -0.13(-1.09%)
Sep 12, 2005 12.03 12.15 11.90 11.95 484,700 -0.02(-0.17%)
Sep 09, 2005 11.99 12.09 11.93 11.97 649,300 -0.03(-0.25%)
Sep 08, 2005 12.04 12.27 11.97 12.00 954,400 -0.03(-0.25%)
Sep 07, 2005 12.10 12.15 11.93 12.03 1,154,800 -0.06(-0.50%)
Sep 06, 2005 12.27 12.27 12.07 12.09 633,200 -0.17(-1.39%)
Sep 02, 2005 12.23 12.28 12.09 12.26 474,800 +0.04(+0.33%)
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.