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

Celestica (NY: CLS )

47.87 +0.97 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Jul 31, 2006 9.540 9.660 9.400 9.490 1,127,100 -0.05(-0.52%)
Jul 28, 2006 8.290 9.740 8.230 9.540 4,138,200 +1.67(+21.22%)
Jul 27, 2006 8.150 8.170 7.630 7.870 1,543,300 -0.23(-2.84%)
Jul 26, 2006 7.360 8.320 7.360 8.100 1,780,300 -0.07(-0.86%)
Jul 25, 2006 8.390 8.460 8.130 8.170 1,633,600 -0.22(-2.62%)
Jul 24, 2006 8.510 8.590 8.230 8.390 1,164,200 -0.07(-0.83%)
Jul 21, 2006 8.650 8.650 8.350 8.460 383,700 -0.18(-2.08%)
Jul 20, 2006 8.770 8.800 8.610 8.640 658,200 -0.13(-1.48%)
Jul 19, 2006 8.610 8.890 8.600 8.770 383,300 +0.06(+0.69%)
Jul 18, 2006 8.720 8.740 8.470 8.710 1,230,300 -0.01(-0.11%)
Jul 17, 2006 8.730 8.790 8.530 8.720 654,000 -0.08(-0.91%)
Jul 14, 2006 8.920 8.970 8.730 8.800 661,500 -0.13(-1.46%)
Jul 13, 2006 8.940 9.090 8.890 8.930 835,900 -0.01(-0.11%)
Jul 12, 2006 9.050 9.050 8.890 8.940 826,400 -0.11(-1.22%)
Jul 11, 2006 9.500 9.510 8.950 9.050 1,886,600 -0.45(-4.74%)
Jul 10, 2006 9.720 9.880 9.500 9.500 914,800 -0.20(-2.06%)
Jul 07, 2006 9.850 9.870 9.680 9.700 845,200 -0.14(-1.42%)
Jul 06, 2006 9.600 9.960 9.600 9.840 926,400 +0.25(+2.61%)
Jul 05, 2006 9.630 9.640 9.510 9.590 770,200 -0.04(-0.42%)
Jul 03, 2006 9.540 9.640 9.430 9.630 79,000 +0.09(+0.94%)
Jun 30, 2006 9.310 9.630 9.240 9.540 773,100 +0.25(+2.69%)
Jun 29, 2006 9.050 9.300 9.050 9.290 663,700 +0.31(+3.45%)
Jun 28, 2006 9.050 9.050 8.800 8.980 586,400 -0.06(-0.66%)
Jun 27, 2006 9.220 9.250 8.940 9.040 767,300 -0.17(-1.85%)
Jun 26, 2006 9.130 9.240 9.000 9.210 523,100 +0.04(+0.44%)
Jun 23, 2006 8.960 9.170 8.880 9.170 1,035,600 +0.16(+1.78%)
Jun 22, 2006 9.140 9.140 8.950 9.010 1,189,400 -0.15(-1.64%)
Jun 21, 2006 9.050 9.250 8.970 9.160 1,176,400 +0.06(+0.66%)
Jun 20, 2006 8.870 9.140 8.780 9.100 1,298,400 +0.29(+3.29%)
Jun 19, 2006 8.810 8.880 8.750 8.810 1,424,700 +0.01(+0.11%)
Jun 16, 2006 8.850 8.900 8.750 8.800 684,900 -0.06(-0.68%)
Jun 15, 2006 8.520 8.890 8.520 8.860 686,500 +0.38(+4.48%)
Jun 14, 2006 8.850 8.850 8.440 8.480 1,225,600 -0.14(-1.62%)
Jun 13, 2006 8.790 8.800 8.410 8.620 1,772,400 -0.17(-1.93%)
Jun 12, 2006 8.900 9.030 8.780 8.790 805,800 -0.03(-0.34%)
Jun 09, 2006 8.910 9.010 8.810 8.820 1,093,500 -0.04(-0.45%)
Jun 08, 2006 9.110 9.120 8.630 8.860 1,858,300 -0.32(-3.49%)
Jun 07, 2006 9.210 9.320 9.110 9.180 1,002,500 +0.02(+0.22%)
Jun 06, 2006 9.340 9.350 9.070 9.160 1,259,100 -0.20(-2.14%)
Jun 05, 2006 9.490 9.550 9.280 9.360 814,100 -0.28(-2.90%)
Jun 02, 2006 9.640 9.740 9.580 9.640 763,500 +0.05(+0.52%)
Jun 01, 2006 9.530 9.650 9.500 9.590 903,800 +0.08(+0.84%)
May 31, 2006 9.650 9.690 9.500 9.510 671,200 -0.12(-1.25%)
May 30, 2006 9.870 9.970 9.610 9.630 1,022,300 -0.24(-2.43%)
May 26, 2006 9.780 9.950 9.680 9.870 722,100 +0.13(+1.33%)
May 25, 2006 9.720 9.800 9.550 9.740 911,600 +0.12(+1.25%)
May 24, 2006 9.480 9.700 9.340 9.620 1,246,300 +0.21(+2.23%)
May 23, 2006 9.380 9.580 9.360 9.410 1,062,000 +0.01(+0.11%)
May 22, 2006 9.570 9.660 9.200 9.400 1,294,200 -0.16(-1.67%)
May 19, 2006 9.650 9.810 9.500 9.560 807,800 -0.07(-0.73%)
May 18, 2006 9.860 9.990 9.630 9.630 1,185,000 -0.15(-1.53%)
May 17, 2006 9.910 9.970 9.690 9.780 1,351,400 -0.20(-2.00%)
May 16, 2006 10.33 10.33 9.970 9.980 826,700 -0.30(-2.92%)
May 15, 2006 10.20 10.44 10.14 10.28 772,600 +0.03(+0.29%)
May 12, 2006 10.40 10.44 10.02 10.25 1,363,300 -0.23(-2.19%)
May 11, 2006 10.90 10.90 10.44 10.48 686,800 -0.40(-3.68%)
May 10, 2006 11.06 11.06 10.80 10.88 918,800 -0.23(-2.07%)
May 09, 2006 11.18 11.25 11.10 11.11 705,300 -0.06(-0.54%)
May 08, 2006 11.29 11.37 11.16 11.17 431,400 -0.14(-1.24%)
May 05, 2006 11.34 11.49 11.28 11.31 535,000 -0.02(-0.18%)
May 04, 2006 11.36 11.45 11.33 11.33 904,800 -0.06(-0.53%)
May 03, 2006 11.32 11.48 11.22 11.39 1,578,300 +0.03(+0.26%)
May 02, 2006 10.95 11.38 10.86 11.36 1,348,900 +0.46(+4.22%)
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.