Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (NY: CLS )

44.06 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 30, 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 (%)
Feb 28, 2007 6.580 6.590 6.280 6.280 2,468,600 -0.31(-4.70%)
Feb 27, 2007 6.600 6.700 6.530 6.590 2,122,500 -0.06(-0.90%)
Feb 26, 2007 6.700 6.730 6.600 6.650 1,085,466 -0.05(-0.75%)
Feb 23, 2007 6.640 6.730 6.620 6.700 2,737,500 +0.05(+0.75%)
Feb 22, 2007 6.600 6.670 6.530 6.650 2,146,100 +0.07(+1.06%)
Feb 21, 2007 6.540 6.650 6.490 6.580 1,263,200 +0.01(+0.15%)
Feb 20, 2007 6.440 6.610 6.420 6.570 1,873,200 +0.13(+2.02%)
Feb 16, 2007 6.460 6.460 6.360 6.440 867,200 +0.02(+0.31%)
Feb 15, 2007 6.410 6.450 6.320 6.420 1,028,000 +0.03(+0.47%)
Feb 14, 2007 6.300 6.420 6.280 6.390 1,878,346 +0.09(+1.43%)
Feb 13, 2007 6.120 6.310 6.100 6.300 1,339,984 +0.17(+2.77%)
Feb 12, 2007 6.380 6.380 6.080 6.130 1,561,675 -0.21(-3.31%)
Feb 09, 2007 6.370 6.380 6.200 6.340 1,599,400 -0.02(-0.31%)
Feb 08, 2007 6.480 6.480 6.290 6.360 1,652,500 -0.09(-1.40%)
Feb 07, 2007 6.450 6.560 6.370 6.450 1,256,100 -0.03(-0.46%)
Feb 06, 2007 6.540 6.600 6.380 6.480 2,249,000 -0.04(-0.61%)
Feb 05, 2007 6.320 6.550 6.310 6.520 3,054,200 +0.25(+3.99%)
Feb 02, 2007 6.020 6.310 5.960 6.270 5,633,900 +0.22(+3.64%)
Feb 01, 2007 5.960 6.160 5.790 6.050 6,486,400 +0.09(+1.51%)
Jan 31, 2007 7.000 7.000 5.910 5.960 13,361,300 -1.77(-22.90%)
Jan 30, 2007 7.610 7.750 7.580 7.730 827,900 +0.11(+1.44%)
Jan 29, 2007 7.750 7.760 7.600 7.620 684,100 -0.13(-1.68%)
Jan 26, 2007 7.830 7.830 7.730 7.750 767,800 -0.02(-0.26%)
Jan 25, 2007 7.890 7.970 7.760 7.770 720,400 -0.13(-1.65%)
Jan 24, 2007 7.810 7.940 7.800 7.900 734,900 +0.10(+1.28%)
Jan 23, 2007 7.850 7.920 7.790 7.800 455,900 -0.07(-0.89%)
Jan 22, 2007 7.920 7.980 7.790 7.870 530,900 -0.07(-0.88%)
Jan 19, 2007 7.840 7.960 7.780 7.940 680,600 +0.06(+0.76%)
Jan 18, 2007 8.040 8.050 7.870 7.880 656,600 -0.13(-1.62%)
Jan 17, 2007 7.920 8.090 7.900 8.010 959,300 +0.06(+0.75%)
Jan 16, 2007 7.940 8.000 7.880 7.950 595,700 +0.01(+0.13%)
Jan 12, 2007 7.920 7.950 7.880 7.940 757,800 +0.06(+0.76%)
Jan 11, 2007 7.860 7.980 7.820 7.880 569,900 +0.03(+0.38%)
Jan 10, 2007 7.860 7.890 7.800 7.850 675,400 -0.04(-0.51%)
Jan 09, 2007 7.840 7.980 7.770 7.890 672,300 -0.03(-0.38%)
Jan 08, 2007 7.810 7.990 7.770 7.920 715,100 +0.10(+1.28%)
Jan 05, 2007 8.020 8.020 7.740 7.820 1,524,700 -0.16(-2.01%)
Jan 04, 2007 7.660 8.010 7.570 7.980 2,475,800 +0.27(+3.50%)
Jan 03, 2007 7.850 7.870 7.670 7.710 1,388,100 -0.10(-1.28%)
Dec 29, 2006 7.790 7.860 7.750 7.810 1,264,600 +0.01(+0.13%)
Dec 28, 2006 7.790 7.890 7.770 7.800 982,900 +0.03(+0.39%)
Dec 27, 2006 7.750 7.790 7.730 7.770 921,700 +0.09(+1.17%)
Dec 26, 2006 7.730 7.790 7.630 7.680 1,550,600 -0.05(-0.65%)
Dec 22, 2006 7.720 7.840 7.710 7.730 1,438,100 -0.01(-0.13%)
Dec 21, 2006 7.810 7.810 7.710 7.740 1,735,800 -0.06(-0.77%)
Dec 20, 2006 7.960 7.970 7.790 7.800 1,599,500 -0.10(-1.27%)
Dec 19, 2006 7.810 7.960 7.750 7.900 2,634,900 +0.08(+1.02%)
Dec 18, 2006 8.090 8.090 7.790 7.820 2,050,900 -0.22(-2.74%)
Dec 15, 2006 8.150 8.160 8.040 8.040 1,534,600 -0.08(-0.99%)
Dec 14, 2006 8.150 8.210 8.060 8.120 1,881,000 -0.03(-0.37%)
Dec 13, 2006 8.120 8.260 8.080 8.150 3,722,300 -0.08(-0.97%)
Dec 12, 2006 8.990 8.990 8.140 8.230 5,570,400 -1.14(-12.17%)
Dec 11, 2006 9.500 9.510 9.320 9.370 746,000 -0.11(-1.16%)
Dec 08, 2006 9.510 9.550 9.410 9.480 1,918,900 -0.12(-1.25%)
Dec 07, 2006 9.640 9.750 9.580 9.600 1,202,200 +0.06(+0.63%)
Dec 06, 2006 9.530 9.650 9.460 9.540 1,533,100 +0.03(+0.32%)
Dec 05, 2006 9.330 9.750 9.330 9.510 1,554,600 +0.16(+1.71%)
Dec 04, 2006 9.360 9.420 9.250 9.350 762,400 +0.09(+0.97%)
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.