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

Celestica (NY: CLS )

49.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2020 6.360 6.360 6.090 6.320 858,800 -0.28(-4.24%)
Feb 27, 2020 6.780 6.780 6.560 6.600 819,573 -0.33(-4.76%)
Feb 26, 2020 7.020 7.180 6.920 6.930 271,198 -0.08(-1.14%)
Feb 25, 2020 7.290 7.340 6.990 7.010 469,687 -0.28(-3.84%)
Feb 24, 2020 7.340 7.440 7.290 7.290 511,241 -0.30(-3.95%)
Feb 21, 2020 7.800 7.800 7.570 7.590 249,100 -0.24(-3.07%)
Feb 20, 2020 7.780 7.915 7.770 7.830 396,532 -0.01(-0.13%)
Feb 19, 2020 7.960 7.960 7.750 7.840 479,207 -0.03(-0.38%)
Feb 18, 2020 8.010 8.010 7.790 7.870 412,699 -0.18(-2.24%)
Feb 14, 2020 8.210 8.220 8.040 8.050 278,500 -0.16(-1.95%)
Feb 13, 2020 8.350 8.350 8.193 8.210 242,340 -0.16(-1.91%)
Feb 12, 2020 8.190 8.420 8.185 8.370 598,300 +0.23(+2.83%)
Feb 11, 2020 8.080 8.230 8.030 8.140 907,260 +0.09(+1.12%)
Feb 10, 2020 8.210 8.210 7.930 8.050 766,663 -0.21(-2.54%)
Feb 07, 2020 8.730 8.730 8.230 8.260 666,800 -0.50(-5.71%)
Feb 06, 2020 9.080 9.130 8.740 8.760 553,414 -0.30(-3.31%)
Feb 05, 2020 9.090 9.150 8.990 9.060 1,197,326 +0.07(+0.78%)
Feb 04, 2020 8.950 9.070 8.930 8.990 960,401 +0.10(+1.12%)
Feb 03, 2020 9.150 9.150 8.885 8.890 840,449 -0.15(-1.66%)
Jan 31, 2020 9.150 9.290 9.020 9.040 1,280,000 -0.10(-1.09%)
Jan 30, 2020 9.180 9.290 8.780 9.140 2,520,115 +0.29(+3.28%)
Jan 29, 2020 9.010 9.090 8.850 8.850 800,071 -0.08(-0.90%)
Jan 28, 2020 8.770 9.040 8.730 8.930 2,071,866 +0.21(+2.41%)
Jan 27, 2020 8.670 8.800 8.600 8.720 491,271 -0.10(-1.13%)
Jan 24, 2020 8.990 9.010 8.770 8.820 415,700 -0.08(-0.90%)
Jan 23, 2020 8.790 8.960 8.690 8.900 412,839 +0.09(+1.02%)
Jan 22, 2020 8.790 8.950 8.790 8.810 575,967 +0.01(+0.11%)
Jan 21, 2020 8.790 8.860 8.730 8.800 358,439 -0.05(-0.56%)
Jan 17, 2020 9.010 9.050 8.790 8.850 261,800 -0.08(-0.90%)
Jan 16, 2020 8.610 8.970 8.610 8.930 387,908 +0.35(+4.08%)
Jan 15, 2020 8.400 8.600 8.400 8.580 485,179 +0.15(+1.78%)
Jan 14, 2020 8.460 8.515 8.410 8.430 519,773 -0.04(-0.47%)
Jan 13, 2020 8.460 8.530 8.425 8.470 632,895 +0.04(+0.47%)
Jan 10, 2020 8.360 8.430 8.330 8.430 307,300 +0.10(+1.20%)
Jan 09, 2020 8.460 8.530 8.320 8.330 222,863 -0.04(-0.48%)
Jan 08, 2020 8.200 8.420 8.200 8.370 447,716 +0.16(+1.95%)
Jan 07, 2020 8.130 8.235 8.090 8.210 125,164 +0.08(+0.98%)
Jan 06, 2020 8.190 8.215 8.100 8.130 218,769 -0.07(-0.85%)
Jan 03, 2020 8.240 8.270 8.130 8.200 237,200 -0.13(-1.56%)
Jan 02, 2020 8.310 8.360 8.160 8.330 289,942 +0.06(+0.73%)
Dec 31, 2019 8.250 8.360 8.205 8.270 184,300 +0.02(+0.24%)
Dec 30, 2019 8.080 8.330 8.040 8.250 247,548 +0.14(+1.73%)
Dec 27, 2019 8.180 8.180 8.095 8.110 198,200 -0.03(-0.37%)
Dec 26, 2019 8.210 8.210 8.090 8.140 159,741 -0.05(-0.61%)
Dec 24, 2019 8.250 8.250 8.130 8.190 291,600 -0.08(-0.97%)
Dec 23, 2019 8.190 8.350 8.190 8.270 377,224 -0.17(-2.01%)
Dec 20, 2019 8.500 8.530 8.340 8.440 261,000 -0.06(-0.71%)
Dec 19, 2019 8.290 8.540 8.210 8.500 769,076 +0.23(+2.78%)
Dec 18, 2019 8.220 8.310 8.000 8.270 674,258 +0.07(+0.85%)
Dec 17, 2019 8.130 8.220 8.050 8.200 453,914 +0.14(+1.74%)
Dec 16, 2019 7.960 8.120 7.925 8.060 363,392 +0.16(+2.03%)
Dec 13, 2019 7.920 7.990 7.870 7.900 455,600 -0.02(-0.25%)
Dec 12, 2019 7.700 7.980 7.660 7.920 545,566 +0.24(+3.13%)
Dec 11, 2019 7.550 7.685 7.470 7.680 663,734 +0.18(+2.40%)
Dec 10, 2019 7.520 7.565 7.490 7.500 275,940 -0.04(-0.53%)
Dec 09, 2019 7.620 7.630 7.490 7.540 367,747 -0.09(-1.18%)
Dec 06, 2019 7.690 7.770 7.590 7.630 318,600 -0.04(-0.52%)
Dec 05, 2019 7.710 7.780 7.645 7.670 381,014 -0.03(-0.39%)
Dec 04, 2019 7.560 7.780 7.560 7.700 304,609 +0.19(+2.53%)
Dec 03, 2019 7.490 7.525 7.338 7.510 396,832 -0.03(-0.40%)
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.