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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2012 7.130 7.210 7.110 7.140 244,265 -0.02(-0.28%)
Sep 27, 2012 6.940 7.170 6.930 7.160 300,039 +0.25(+3.62%)
Sep 26, 2012 7.220 7.230 6.840 6.910 813,694 -0.43(-5.86%)
Sep 25, 2012 7.480 7.540 7.310 7.340 188,031 -0.12(-1.61%)
Sep 24, 2012 7.550 7.580 7.420 7.460 169,517 -0.13(-1.71%)
Sep 21, 2012 7.770 7.790 7.580 7.590 184,336 -0.13(-1.68%)
Sep 20, 2012 7.540 7.790 7.510 7.720 251,570 +0.10(+1.31%)
Sep 19, 2012 7.710 7.750 7.570 7.620 133,401 -0.10(-1.30%)
Sep 18, 2012 7.680 7.770 7.600 7.720 209,820 +0.05(+0.65%)
Sep 17, 2012 8.030 8.030 7.610 7.670 435,320 -0.35(-4.36%)
Sep 14, 2012 8.000 8.160 7.980 8.020 145,299 +0.06(+0.75%)
Sep 13, 2012 7.820 8.020 7.810 7.960 189,532 +0.12(+1.53%)
Sep 12, 2012 7.940 8.020 7.800 7.840 124,352 -0.07(-0.88%)
Sep 11, 2012 7.790 7.980 7.780 7.910 263,743 +0.17(+2.20%)
Sep 10, 2012 7.620 7.780 7.620 7.740 232,254 +0.12(+1.57%)
Sep 07, 2012 7.610 7.649 7.540 7.620 158,366 +0.02(+0.26%)
Sep 06, 2012 7.470 7.640 7.420 7.600 248,808 +0.17(+2.29%)
Sep 05, 2012 7.620 7.680 7.410 7.430 518,637 -0.23(-3.00%)
Sep 04, 2012 7.700 7.740 7.520 7.660 463,704 -0.13(-1.67%)
Aug 31, 2012 7.810 7.870 7.780 7.790 160,768 +0.04(+0.52%)
Aug 30, 2012 7.810 7.820 7.700 7.750 251,038 -0.07(-0.90%)
Aug 29, 2012 7.850 7.890 7.800 7.820 200,982 +0.06(+0.77%)
Aug 27, 2012 7.780 7.781 7.670 7.760 156,384 +0.03(+0.39%)
Aug 24, 2012 7.820 7.910 7.720 7.730 322,594 -0.08(-1.02%)
Aug 23, 2012 7.700 7.920 7.690 7.810 231,418 +0.09(+1.17%)
Aug 22, 2012 7.870 7.880 7.630 7.720 405,766 -0.19(-2.40%)
Aug 21, 2012 7.770 7.950 7.710 7.910 368,332 +0.16(+2.06%)
Aug 20, 2012 7.870 7.890 7.735 7.750 632,268 -0.13(-1.65%)
Aug 17, 2012 7.970 8.070 7.850 7.880 238,553 -0.08(-1.01%)
Aug 16, 2012 7.770 7.990 7.730 7.960 260,382 +0.19(+2.45%)
Aug 15, 2012 7.760 7.820 7.670 7.770 119,920 +0.06(+0.78%)
Aug 14, 2012 7.770 7.810 7.670 7.710 235,236 -0.01(-0.13%)
Aug 13, 2012 7.680 7.860 7.680 7.720 261,834 -0.10(-1.28%)
Aug 10, 2012 7.780 7.880 7.710 7.820 316,084 -0.02(-0.26%)
Aug 09, 2012 7.770 7.910 7.740 7.840 136,983 +0.07(+0.90%)
Aug 08, 2012 7.640 7.865 7.620 7.770 310,181 +0.18(+2.37%)
Aug 07, 2012 7.490 7.630 7.390 7.590 335,738 +0.05(+0.66%)
Aug 06, 2012 7.340 7.570 7.340 7.540 136,893 +0.22(+3.01%)
Aug 03, 2012 7.370 7.380 7.250 7.320 299,180 +0.07(+0.97%)
Aug 02, 2012 7.290 7.410 7.180 7.250 287,153 -0.09(-1.23%)
Aug 01, 2012 7.660 7.670 7.310 7.340 397,303 -0.30(-3.93%)
Jul 31, 2012 7.850 7.940 7.620 7.640 382,261 -0.20(-2.55%)
Jul 30, 2012 7.750 8.020 7.750 7.840 444,149 -0.02(-0.25%)
Jul 27, 2012 7.100 7.920 7.100 7.860 692,515 +0.55(+7.52%)
Jul 26, 2012 7.300 7.370 7.170 7.310 288,643 +0.12(+1.67%)
Jul 25, 2012 7.070 7.230 7.040 7.190 204,874 +0.12(+1.70%)
Jul 24, 2012 7.260 7.290 6.980 7.070 401,051 -0.18(-2.48%)
Jul 23, 2012 7.220 7.285 7.150 7.250 200,597 -0.17(-2.29%)
Jul 20, 2012 7.450 7.470 7.350 7.420 124,899 -0.11(-1.46%)
Jul 19, 2012 7.350 7.550 7.320 7.530 313,937 +0.24(+3.29%)
Jul 18, 2012 7.190 7.330 7.170 7.290 321,464 +0.04(+0.55%)
Jul 17, 2012 7.330 7.330 7.200 7.250 267,836 -0.05(-0.68%)
Jul 16, 2012 7.280 7.340 7.260 7.300 132,975 +0.01(+0.14%)
Jul 13, 2012 7.230 7.510 7.200 7.290 312,095 +0.10(+1.39%)
Jul 12, 2012 7.200 7.250 7.120 7.190 717,479 -0.11(-1.51%)
Jul 11, 2012 7.240 7.360 7.220 7.300 351,797 +0.10(+1.39%)
Jul 10, 2012 7.310 7.390 7.180 7.200 483,755 -0.08(-1.10%)
Jul 09, 2012 7.370 7.380 7.180 7.280 190,214 -0.11(-1.49%)
Jul 06, 2012 7.420 7.430 7.280 7.390 326,458 -0.09(-1.20%)
Jul 05, 2012 7.390 7.500 7.360 7.480 192,949 +0.05(+0.67%)
Jul 03, 2012 7.290 7.520 7.261 7.430 161,403 +0.13(+1.78%)
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.