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, 2007 6.170 6.220 5.830 5.870 1,092,100 -0.32(-5.17%)
Nov 29, 2007 5.970 6.190 5.970 6.190 799,916 +0.19(+3.17%)
Nov 28, 2007 5.940 6.120 5.940 6.000 1,069,975 +0.06(+1.01%)
Nov 27, 2007 5.960 6.060 5.920 5.940 665,800 -0.06(-1.00%)
Nov 26, 2007 6.120 6.180 5.990 6.000 1,131,300 -0.15(-2.44%)
Nov 23, 2007 6.080 6.150 5.980 6.150 397,700 +0.13(+2.16%)
Nov 21, 2007 5.950 6.060 5.870 6.020 1,095,100 +0.06(+1.01%)
Nov 20, 2007 5.830 6.060 5.790 5.960 1,399,500 +0.08(+1.36%)
Nov 19, 2007 6.160 6.160 5.870 5.880 1,540,800 -0.35(-5.62%)
Nov 16, 2007 6.480 6.590 6.160 6.230 1,894,600 -0.29(-4.45%)
Nov 15, 2007 6.440 6.530 6.290 6.520 1,266,400 +0.02(+0.31%)
Nov 14, 2007 6.620 6.620 6.430 6.500 1,235,000 -0.01(-0.15%)
Nov 13, 2007 6.480 6.610 6.460 6.510 1,251,400 +0.09(+1.40%)
Nov 12, 2007 6.490 6.640 6.410 6.420 1,214,100 -0.11(-1.68%)
Nov 09, 2007 6.820 6.840 6.510 6.530 1,479,300 -0.37(-5.36%)
Nov 08, 2007 7.070 7.200 6.850 6.900 1,849,049 -0.23(-3.23%)
Nov 07, 2007 7.190 7.350 7.040 7.130 1,819,700 -0.09(-1.25%)
Nov 06, 2007 7.200 7.300 7.150 7.220 2,499,600 +0.08(+1.12%)
Nov 05, 2007 7.040 7.170 7.000 7.140 1,267,320 +0.08(+1.13%)
Nov 02, 2007 6.860 7.100 6.530 7.060 1,685,600 +0.30(+4.44%)
Nov 01, 2007 6.700 6.900 6.660 6.760 1,184,600 -0.03(-0.44%)
Oct 31, 2007 6.750 6.840 6.690 6.790 1,702,600 +0.09(+1.34%)
Oct 30, 2007 6.670 6.830 6.590 6.700 1,830,900 -0.04(-0.59%)
Oct 29, 2007 6.730 6.840 6.700 6.740 2,031,850 +0.05(+0.75%)
Oct 26, 2007 6.900 6.980 6.650 6.690 2,762,100 +0.25(+3.88%)
Oct 25, 2007 6.630 6.670 6.420 6.440 1,845,700 -0.14(-2.13%)
Oct 24, 2007 6.840 6.840 6.500 6.580 1,104,900 -0.24(-3.52%)
Oct 23, 2007 6.900 6.950 6.790 6.820 1,036,100 +0.06(+0.89%)
Oct 22, 2007 6.850 6.880 6.620 6.760 1,574,100 -0.19(-2.73%)
Oct 19, 2007 7.170 7.200 6.890 6.950 1,163,300 -0.16(-2.25%)
Oct 18, 2007 7.110 7.140 7.060 7.110 1,274,400 +0.01(+0.14%)
Oct 17, 2007 7.010 7.100 6.980 7.100 802,100 +0.17(+2.45%)
Oct 16, 2007 6.820 6.980 6.540 6.930 836,800 -0.19(-2.67%)
Oct 15, 2007 7.190 7.250 7.060 7.120 687,500 +0.04(+0.56%)
Oct 12, 2007 6.900 7.190 6.850 7.080 1,639,100 +0.28(+4.12%)
Oct 11, 2007 6.590 6.810 6.520 6.800 1,631,900 +0.36(+5.59%)
Oct 10, 2007 6.460 6.580 6.410 6.440 313,500 -0.08(-1.23%)
Oct 09, 2007 6.320 6.560 6.300 6.520 564,300 +0.21(+3.33%)
Oct 08, 2007 6.410 6.430 6.290 6.310 240,600 -0.14(-2.17%)
Oct 05, 2007 6.340 6.490 6.290 6.450 877,000 +0.22(+3.53%)
Oct 04, 2007 6.240 6.260 6.200 6.230 546,100 +0.07(+1.14%)
Oct 03, 2007 6.350 6.400 6.160 6.160 599,200 -0.25(-3.90%)
Oct 02, 2007 6.350 6.460 6.310 6.410 705,500 +0.04(+0.63%)
Oct 01, 2007 6.140 6.380 6.130 6.370 1,125,400 +0.26(+4.26%)
Sep 28, 2007 6.100 6.140 6.070 6.110 1,279,600 +0.02(+0.33%)
Sep 27, 2007 6.020 6.110 6.010 6.090 778,300 +0.09(+1.50%)
Sep 26, 2007 6.050 6.070 5.970 6.000 1,876,700 -0.05(-0.83%)
Sep 25, 2007 6.010 6.060 6.010 6.050 2,221,600 +0.01(+0.17%)
Sep 24, 2007 6.050 6.120 6.000 6.040 1,059,500 -0.03(-0.49%)
Sep 21, 2007 6.130 6.180 6.040 6.070 553,800 +0.00(+0.00%)
Sep 20, 2007 6.110 6.110 6.000 6.070 674,100 +0.04(+0.66%)
Sep 19, 2007 6.080 6.120 5.970 6.030 677,700 -0.02(-0.33%)
Sep 18, 2007 5.930 6.050 5.900 6.050 632,300 +0.15(+2.54%)
Sep 17, 2007 5.920 5.960 5.880 5.900 355,000 -0.01(-0.17%)
Sep 14, 2007 5.850 5.950 5.830 5.910 470,100 +0.04(+0.68%)
Sep 13, 2007 5.820 5.910 5.800 5.870 459,400 +0.06(+1.03%)
Sep 12, 2007 5.950 5.990 5.780 5.810 1,171,900 -0.22(-3.65%)
Sep 11, 2007 6.030 6.090 5.990 6.030 549,500 +0.04(+0.67%)
Sep 10, 2007 6.020 6.080 5.860 5.990 796,200 -0.03(-0.50%)
Sep 07, 2007 5.980 6.150 5.950 6.020 942,100 -0.12(-1.95%)
Sep 06, 2007 5.940 6.160 5.890 6.140 1,081,700 +0.18(+3.02%)
Sep 05, 2007 6.000 6.040 5.890 5.960 657,100 -0.03(-0.50%)
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.