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: 6:30 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 29, 2011 8.770 8.910 8.730 8.780 759,777 -0.07(-0.79%)
Jul 28, 2011 8.890 8.970 8.770 8.850 752,520 -0.04(-0.45%)
Jul 27, 2011 9.000 9.030 8.850 8.890 1,226,900 -0.14(-1.55%)
Jul 26, 2011 9.100 9.110 8.970 9.030 1,088,659 -0.03(-0.33%)
Jul 25, 2011 9.180 9.340 9.040 9.060 1,074,508 -0.29(-3.10%)
Jul 22, 2011 9.570 9.590 9.280 9.350 2,898,334 +0.83(+9.74%)
Jul 21, 2011 8.670 8.690 8.490 8.520 664,188 -0.14(-1.62%)
Jul 20, 2011 8.530 8.680 8.390 8.660 771,509 +0.23(+2.73%)
Jul 19, 2011 8.140 8.530 8.110 8.430 600,835 +0.41(+5.11%)
Jul 18, 2011 8.200 8.250 7.960 8.020 462,688 -0.23(-2.79%)
Jul 15, 2011 8.290 8.330 8.150 8.250 361,783 +0.02(+0.24%)
Jul 14, 2011 8.470 8.541 8.160 8.230 671,006 -0.23(-2.72%)
Jul 13, 2011 8.380 8.570 8.320 8.460 347,377 +0.10(+1.20%)
Jul 12, 2011 8.330 8.440 8.280 8.360 497,989 -0.05(-0.59%)
Jul 11, 2011 8.630 8.630 8.300 8.410 549,056 -0.35(-4.00%)
Jul 08, 2011 8.750 8.770 8.620 8.760 367,700 -0.10(-1.13%)
Jul 07, 2011 8.860 9.060 8.780 8.860 500,782 +0.11(+1.26%)
Jul 06, 2011 8.770 8.810 8.619 8.750 711,211 -0.06(-0.68%)
Jul 05, 2011 8.870 8.960 8.790 8.810 998,293 +0.02(+0.23%)
Jul 01, 2011 8.790 8.850 8.690 8.790 401,053 +0.03(+0.34%)
Jun 30, 2011 8.460 8.790 8.410 8.760 1,755,743 +0.54(+6.57%)
Jun 29, 2011 8.230 8.340 8.120 8.220 438,595 +0.05(+0.61%)
Jun 28, 2011 8.170 8.250 8.100 8.170 346,762 +0.00(+0.00%)
Jun 27, 2011 8.030 8.170 7.920 8.170 555,999 +0.09(+1.11%)
Jun 24, 2011 8.210 8.250 8.030 8.080 321,731 -0.15(-1.82%)
Jun 23, 2011 8.260 8.300 7.960 8.230 1,259,253 -0.15(-1.79%)
Jun 22, 2011 8.220 8.540 8.220 8.380 750,571 +0.06(+0.72%)
Jun 21, 2011 8.200 8.350 8.120 8.320 705,890 +0.15(+1.84%)
Jun 20, 2011 8.140 8.200 8.130 8.170 916,886 +0.03(+0.37%)
Jun 17, 2011 8.340 8.400 7.870 8.140 2,270,780 -0.57(-6.54%)
Jun 16, 2011 8.960 8.960 8.600 8.710 664,224 -0.30(-3.33%)
Jun 15, 2011 9.030 9.030 8.850 9.010 883,432 -0.12(-1.31%)
Jun 14, 2011 9.180 9.200 9.080 9.130 579,519 +0.01(+0.11%)
Jun 13, 2011 9.030 9.120 8.950 9.120 604,354 +0.10(+1.11%)
Jun 10, 2011 9.130 9.180 9.000 9.020 519,013 -0.21(-2.28%)
Jun 09, 2011 8.990 9.280 8.900 9.230 833,841 +0.29(+3.24%)
Jun 08, 2011 9.300 9.320 8.800 8.940 1,058,962 -0.45(-4.79%)
Jun 07, 2011 9.710 9.710 9.360 9.390 402,359 -0.20(-2.09%)
Jun 06, 2011 9.710 9.730 9.525 9.590 274,709 -0.13(-1.34%)
Jun 03, 2011 9.810 9.897 9.700 9.720 255,578 -0.11(-1.12%)
May 24, 2011 10.01 10.11 9.820 9.830 295,115 -0.11(-1.11%)
May 23, 2011 10.13 10.14 9.800 9.940 417,113 -0.34(-3.31%)
May 20, 2011 10.19 10.30 10.05 10.28 250,529 +0.05(+0.49%)
May 19, 2011 10.22 10.29 10.10 10.23 241,359 +0.04(+0.39%)
May 18, 2011 10.12 10.26 10.05 10.19 329,175 +0.09(+0.89%)
May 17, 2011 10.02 10.17 9.910 10.10 605,149 +0.03(+0.30%)
May 16, 2011 10.21 10.22 10.01 10.07 475,181 -0.19(-1.85%)
May 13, 2011 10.40 10.40 10.18 10.26 486,567 -0.13(-1.25%)
May 12, 2011 10.60 10.60 10.26 10.39 1,274,713 -0.27(-2.53%)
May 11, 2011 10.80 10.90 10.61 10.66 305,777 -0.15(-1.39%)
May 10, 2011 10.66 10.84 10.59 10.81 358,746 +0.20(+1.89%)
May 09, 2011 10.60 10.68 10.59 10.61 333,748 -0.02(-0.19%)
May 06, 2011 10.84 10.95 10.54 10.63 564,654 -0.06(-0.56%)
May 05, 2011 10.79 10.91 10.62 10.69 543,387 -0.17(-1.57%)
May 04, 2011 10.99 11.04 10.76 10.86 274,453 -0.15(-1.36%)
May 03, 2011 11.06 11.08 10.87 11.01 299,870 -0.08(-0.72%)
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.