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 (%)
Feb 26, 2010 10.40 10.40 10.19 10.24 788,764 -0.10(-0.97%)
Feb 25, 2010 10.22 10.44 10.12 10.34 644,724 -0.06(-0.58%)
Feb 24, 2010 10.41 10.51 10.32 10.40 429,768 +0.00(+0.00%)
Feb 23, 2010 10.67 10.74 10.33 10.40 359,895 -0.25(-2.35%)
Feb 22, 2010 10.74 10.84 10.58 10.65 1,002,373 +0.02(+0.19%)
Feb 19, 2010 10.67 10.80 10.59 10.63 550,377 -0.09(-0.84%)
Feb 18, 2010 10.41 10.78 10.38 10.72 687,223 +0.20(+1.90%)
Feb 17, 2010 10.65 10.67 10.37 10.52 619,867 -0.11(-1.03%)
Feb 16, 2010 10.61 10.76 10.46 10.63 1,450,933 +0.14(+1.33%)
Feb 12, 2010 10.10 10.49 10.49 10.49 785,900 +0.27(+2.64%)
Feb 11, 2010 10.03 10.24 9.950 10.22 1,519,095 +0.22(+2.20%)
Feb 10, 2010 10.17 10.36 9.970 10.00 1,536,073 -0.29(-2.82%)
Feb 09, 2010 10.00 10.37 9.980 10.29 1,189,546 +0.34(+3.42%)
Feb 08, 2010 10.01 10.34 9.920 9.950 981,877 -0.07(-0.70%)
Feb 05, 2010 9.900 10.11 9.740 10.02 1,328,166 +0.08(+0.80%)
Feb 04, 2010 10.37 10.48 9.910 9.940 1,546,836 -0.51(-4.88%)
Feb 03, 2010 10.60 10.88 10.44 10.45 1,505,026 -0.18(-1.69%)
Feb 02, 2010 10.19 10.71 10.19 10.63 1,551,677 +0.67(+6.67%)
Feb 01, 2010 9.920 10.28 9.850 9.965 2,136,285 +0.12(+1.27%)
Jan 29, 2010 9.930 10.00 9.670 9.840 1,897,147 -0.38(-3.67%)
Jan 28, 2010 10.19 10.50 9.860 10.21 3,950,614 +0.30(+3.08%)
Jan 27, 2010 9.850 10.11 9.750 9.910 3,287,524 +0.10(+1.02%)
Jan 26, 2010 9.580 9.910 9.360 9.810 2,616,010 +0.47(+5.03%)
Jan 25, 2010 9.180 9.370 9.120 9.340 894,818 +0.26(+2.86%)
Jan 22, 2010 9.400 9.460 9.020 9.080 807,337 -0.42(-4.42%)
Jan 21, 2010 9.550 9.710 9.480 9.500 658,837 -0.04(-0.42%)
Jan 20, 2010 9.650 9.670 9.500 9.540 621,986 -0.28(-2.85%)
Jan 19, 2010 9.740 9.870 9.690 9.820 475,303 +0.08(+0.82%)
Jan 15, 2010 9.720 9.740 9.740 9.740 466,000 -0.06(-0.61%)
Jan 14, 2010 9.750 9.830 9.750 9.800 338,435 +0.06(+0.62%)
Jan 13, 2010 9.710 9.770 9.650 9.740 247,587 +0.07(+0.72%)
Jan 12, 2010 9.790 9.820 9.640 9.670 373,878 -0.21(-2.13%)
Jan 11, 2010 9.880 10.07 9.800 9.880 993,348 +0.05(+0.51%)
Jan 08, 2010 9.620 9.890 9.580 9.830 471,520 +0.15(+1.55%)
Jan 07, 2010 9.690 9.770 9.580 9.680 282,142 -0.08(-0.82%)
Jan 06, 2010 9.640 9.790 9.620 9.760 997,087 +0.14(+1.46%)
Jan 05, 2010 9.800 9.900 9.590 9.620 741,139 -0.20(-2.04%)
Jan 04, 2010 9.580 9.860 9.580 9.820 912,001 +0.38(+4.03%)
Dec 31, 2009 9.560 9.440 9.440 9.440 369,500 -0.11(-1.15%)
Dec 30, 2009 9.520 9.570 9.430 9.550 377,499 -0.05(-0.52%)
Dec 29, 2009 9.640 9.750 9.570 9.600 611,050 -0.03(-0.31%)
Dec 28, 2009 9.620 9.740 9.590 9.630 832,557 +0.02(+0.21%)
Dec 24, 2009 9.500 9.670 9.460 9.610 393,926 +0.17(+1.80%)
Dec 23, 2009 9.220 9.490 9.100 9.440 4,156,056 +0.24(+2.61%)
Dec 22, 2009 9.020 9.320 9.010 9.200 816,686 +0.26(+2.91%)
Dec 21, 2009 8.840 9.000 8.770 8.940 700,073 +0.17(+1.94%)
Dec 18, 2009 8.600 8.850 8.550 8.770 928,644 +0.36(+4.28%)
Dec 17, 2009 8.430 8.480 8.350 8.410 612,026 -0.10(-1.18%)
Dec 16, 2009 8.450 8.610 8.420 8.510 691,354 +0.17(+2.04%)
Dec 15, 2009 8.180 8.440 8.180 8.340 644,876 +0.11(+1.34%)
Dec 14, 2009 8.270 8.350 8.230 8.230 498,168 -0.01(-0.12%)
Dec 11, 2009 8.240 8.270 8.140 8.240 956,811 +0.03(+0.37%)
Dec 10, 2009 8.380 8.410 8.190 8.210 520,172 -0.09(-1.08%)
Dec 09, 2009 8.280 8.330 8.120 8.300 640,532 +0.06(+0.73%)
Dec 08, 2009 8.420 8.420 8.160 8.240 466,306 -0.23(-2.72%)
Dec 07, 2009 8.360 8.550 8.290 8.470 600,813 +0.15(+1.80%)
Dec 04, 2009 8.310 8.520 8.210 8.320 865,397 +0.13(+1.59%)
Dec 03, 2009 8.290 8.340 8.120 8.190 1,305,615 -0.06(-0.73%)
Dec 02, 2009 8.340 8.410 8.220 8.250 2,546,903 -0.05(-0.60%)
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.