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, 2010 8.870 9.060 8.820 8.910 684,984 -0.05(-0.56%)
Nov 29, 2010 8.910 9.020 8.820 8.960 488,421 -0.02(-0.22%)
Nov 26, 2010 8.890 9.010 8.870 8.980 198,719 +0.01(+0.11%)
Nov 24, 2010 9.070 8.970 8.970 8.970 598,306 -0.03(-0.33%)
Nov 23, 2010 8.840 9.060 8.800 9.000 712,160 +0.11(+1.24%)
Nov 22, 2010 8.910 9.050 8.840 8.890 623,381 -0.03(-0.34%)
Nov 19, 2010 8.750 9.040 8.690 8.920 499,888 +0.13(+1.48%)
Nov 18, 2010 8.780 8.870 8.720 8.790 428,155 +0.12(+1.38%)
Nov 17, 2010 8.710 8.870 8.610 8.670 454,738 -0.06(-0.69%)
Nov 16, 2010 8.840 8.860 8.500 8.730 576,054 -0.19(-2.13%)
Nov 15, 2010 8.820 9.090 8.770 8.920 459,164 +0.16(+1.83%)
Nov 12, 2010 8.790 8.980 8.720 8.760 606,405 -0.17(-1.90%)
Nov 11, 2010 9.050 9.090 8.830 8.930 743,680 -0.29(-3.15%)
Nov 10, 2010 9.120 9.260 9.100 9.220 581,705 +0.10(+1.10%)
Nov 09, 2010 9.380 9.400 9.100 9.120 736,037 -0.14(-1.51%)
Nov 08, 2010 9.110 9.420 9.090 9.260 717,300 +0.10(+1.09%)
Nov 05, 2010 9.060 9.220 9.050 9.160 665,409 +0.08(+0.88%)
Nov 04, 2010 9.100 9.180 8.990 9.080 558,591 +0.09(+1.00%)
Nov 03, 2010 8.730 9.060 8.730 8.990 1,235,084 +0.26(+2.98%)
Nov 02, 2010 8.640 8.780 8.610 8.730 519,226 +0.17(+1.99%)
Nov 01, 2010 8.460 8.640 8.450 8.560 828,275 +0.14(+1.66%)
Oct 29, 2010 8.360 8.470 8.300 8.420 457,998 +0.01(+0.12%)
Oct 28, 2010 8.800 8.800 7.960 8.410 2,077,813 -0.43(-4.86%)
Oct 27, 2010 8.870 8.990 8.820 8.840 970,844 +0.24(+2.79%)
Oct 25, 2010 8.490 8.640 8.490 8.600 247,636 +0.19(+2.26%)
Oct 22, 2010 8.470 8.510 8.350 8.410 209,251 -0.06(-0.71%)
Oct 21, 2010 8.450 8.580 8.410 8.470 398,102 -0.04(-0.47%)
Oct 20, 2010 8.410 8.560 8.340 8.510 471,364 +0.13(+1.55%)
Oct 19, 2010 8.420 8.500 8.290 8.380 415,121 -0.26(-3.01%)
Oct 18, 2010 8.590 8.660 8.510 8.640 268,438 -0.01(-0.12%)
Oct 15, 2010 8.640 8.660 8.430 8.650 620,143 +0.06(+0.70%)
Oct 14, 2010 8.940 8.940 8.530 8.590 625,551 -0.32(-3.59%)
Oct 13, 2010 8.650 8.970 8.650 8.910 508,145 +0.33(+3.85%)
Oct 12, 2010 8.480 8.660 8.350 8.580 558,451 +0.10(+1.18%)
Oct 11, 2010 8.540 8.580 8.430 8.480 207,697 -0.09(-1.05%)
Oct 08, 2010 8.570 8.610 8.460 8.570 248,842 +0.01(+0.12%)
Oct 07, 2010 8.720 8.740 8.460 8.560 417,024 -0.10(-1.15%)
Oct 06, 2010 8.720 8.750 8.610 8.660 430,839 -0.04(-0.46%)
Oct 05, 2010 8.540 8.770 8.480 8.700 400,559 +0.30(+3.57%)
Oct 04, 2010 8.450 8.540 8.350 8.400 583,005 -0.07(-0.83%)
Oct 01, 2010 8.470 8.530 8.400 8.470 489,087 +0.04(+0.47%)
Sep 30, 2010 8.660 8.680 8.310 8.430 762,366 -0.16(-1.86%)
Sep 29, 2010 8.390 8.670 8.390 8.590 631,042 +0.14(+1.66%)
Sep 28, 2010 8.500 8.520 8.260 8.450 611,809 -0.09(-1.05%)
Sep 27, 2010 8.200 8.560 8.151 8.540 806,539 +0.34(+4.15%)
Sep 24, 2010 8.040 8.210 8.030 8.200 2,054,557 +0.22(+2.76%)
Sep 23, 2010 8.040 8.090 7.940 7.980 709,256 -0.11(-1.36%)
Sep 22, 2010 8.150 8.250 8.070 8.090 664,233 -0.01(-0.12%)
Sep 21, 2010 8.110 8.170 8.060 8.100 625,439 -0.03(-0.37%)
Sep 20, 2010 8.070 8.140 7.990 8.130 819,531 +0.13(+1.63%)
Sep 17, 2010 8.000 8.120 7.950 8.000 729,389 -0.05(-0.62%)
Sep 15, 2010 8.130 8.130 8.000 8.050 572,389 -0.08(-0.98%)
Sep 14, 2010 7.940 8.160 7.940 8.130 394,217 +0.17(+2.14%)
Sep 13, 2010 7.990 8.050 7.930 7.960 652,095 +0.04(+0.51%)
Sep 10, 2010 8.030 8.070 7.844 7.920 623,968 -0.09(-1.12%)
Sep 09, 2010 8.080 8.170 8.000 8.010 835,639 +0.03(+0.38%)
Sep 08, 2010 7.950 8.090 7.940 7.980 342,465 +0.07(+0.88%)
Sep 07, 2010 8.000 8.040 7.880 7.910 489,211 -0.21(-2.59%)
Sep 03, 2010 8.040 8.210 8.020 8.120 452,435 +0.18(+2.27%)
Sep 02, 2010 7.750 7.940 7.695 7.940 406 +0.21(+2.72%)
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.