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

Celestica (NY: CLS )

48.51 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 10.45 10.71 10.44 10.54 685,855 +0.04(+0.38%)
Jul 28, 2022 10.27 10.53 10.26 10.50 792,142 +0.32(+3.14%)
Jul 27, 2022 10.45 10.63 9.930 10.18 1,196,601 +0.24(+2.41%)
Jul 26, 2022 10.71 10.91 9.180 9.940 1,357,086 -0.64(-6.05%)
Jul 25, 2022 10.42 10.60 10.33 10.58 406,241 +0.18(+1.73%)
Jul 22, 2022 10.66 10.66 10.35 10.40 274,506 -0.20(-1.89%)
Jul 21, 2022 10.32 10.62 10.21 10.60 357,420 +0.26(+2.51%)
Jul 20, 2022 10.00 10.35 10.00 10.34 244,567 +0.25(+2.48%)
Jul 19, 2022 9.890 10.17 9.880 10.09 577,950 +0.35(+3.59%)
Jul 18, 2022 9.780 10.01 9.710 9.740 212,009 -0.01(-0.10%)
Jul 15, 2022 9.690 9.750 9.530 9.750 170,520 +0.16(+1.67%)
Jul 14, 2022 9.480 9.595 9.320 9.590 242,609 -0.08(-0.83%)
Jul 13, 2022 9.570 9.730 9.440 9.670 221,280 -0.05(-0.51%)
Jul 12, 2022 9.580 9.820 9.580 9.720 204,495 +0.12(+1.25%)
Jul 11, 2022 9.660 9.700 9.565 9.600 193,422 -0.18(-1.84%)
Jul 08, 2022 9.920 9.950 9.640 9.780 567,170 -0.14(-1.41%)
Jul 07, 2022 9.590 10.04 9.590 9.920 370,946 +0.40(+4.20%)
Jul 06, 2022 9.380 9.600 9.280 9.520 399,197 +0.09(+0.95%)
Jul 05, 2022 9.560 9.600 9.130 9.430 488,033 -0.20(-2.08%)
Jul 01, 2022 9.590 9.690 9.300 9.630 329,376 -0.09(-0.93%)
Jun 30, 2022 9.720 9.800 9.470 9.720 346,248 -0.07(-0.72%)
Jun 29, 2022 9.950 10.00 9.720 9.790 449,037 -0.20(-2.00%)
Jun 28, 2022 10.35 10.44 9.980 9.990 396,611 -0.30(-2.92%)
Jun 27, 2022 9.970 10.36 9.920 10.29 228,826 +0.40(+4.04%)
Jun 24, 2022 9.720 9.910 9.660 9.890 345,926 +0.31(+3.24%)
Jun 23, 2022 9.730 9.770 9.440 9.580 218,754 -0.18(-1.84%)
Jun 22, 2022 9.740 9.940 9.650 9.760 279,299 -0.18(-1.81%)
Jun 21, 2022 9.750 10.23 9.750 9.940 515,889 +0.44(+4.63%)
Jun 17, 2022 9.640 9.735 9.291 9.500 740,736 -0.08(-0.84%)
Jun 16, 2022 10.36 10.37 9.560 9.580 928,838 -1.02(-9.62%)
Jun 15, 2022 10.48 10.75 10.37 10.60 579,109 +0.19(+1.83%)
Jun 14, 2022 10.35 10.49 10.25 10.41 562,580 +0.14(+1.36%)
Jun 13, 2022 10.50 10.57 10.23 10.27 427,916 -0.58(-5.35%)
Jun 10, 2022 10.77 11.00 10.73 10.85 320,724 -0.14(-1.27%)
Jun 09, 2022 11.05 11.25 10.99 10.99 209,505 -0.20(-1.79%)
Jun 08, 2022 11.19 11.34 11.11 11.19 346,273 -0.07(-0.62%)
Jun 07, 2022 11.05 11.29 11.03 11.26 280,068 +0.06(+0.54%)
Jun 06, 2022 11.34 11.45 11.09 11.20 312,514 +0.06(+0.54%)
Jun 03, 2022 11.04 11.16 10.97 11.14 318,013 -0.01(-0.09%)
Jun 02, 2022 11.09 11.30 11.05 11.15 340,385 +0.10(+0.90%)
Jun 01, 2022 11.09 11.12 10.82 11.05 355,031 +0.02(+0.18%)
May 31, 2022 10.88 11.09 10.77 11.03 470,595 +0.10(+0.91%)
May 27, 2022 10.67 10.95 10.66 10.93 285,780 +0.38(+3.60%)
May 26, 2022 10.35 10.62 10.35 10.55 317,135 +0.23(+2.23%)
May 25, 2022 10.26 10.44 10.19 10.32 325,052 -0.05(-0.48%)
May 24, 2022 10.37 10.43 10.18 10.37 486,340 -0.12(-1.14%)
May 23, 2022 10.34 10.52 10.29 10.49 321,706 +0.22(+2.14%)
May 20, 2022 10.74 10.77 10.05 10.27 382,472 -0.42(-3.93%)
May 19, 2022 10.81 11.13 10.67 10.69 386,177 -0.36(-3.26%)
May 18, 2022 11.21 11.42 10.95 11.05 610,085 -0.30(-2.64%)
May 17, 2022 10.88 11.37 10.87 11.35 559,836 +0.63(+5.88%)
May 16, 2022 10.50 10.85 10.50 10.72 498,663 +0.13(+1.23%)
May 13, 2022 10.11 10.66 10.11 10.59 607,262 +0.54(+5.37%)
May 12, 2022 9.990 10.37 9.910 10.05 649,344 -0.08(-0.79%)
May 11, 2022 10.19 10.48 10.10 10.13 668,709 -0.07(-0.69%)
May 10, 2022 10.16 10.37 10.04 10.20 497,511 +0.18(+1.80%)
May 09, 2022 10.30 10.44 9.980 10.02 590,989 -0.52(-4.93%)
May 06, 2022 10.60 10.71 10.42 10.54 515,478 -0.19(-1.77%)
May 05, 2022 11.01 11.04 10.61 10.73 598,989 -0.45(-4.03%)
May 04, 2022 11.08 11.20 10.79 11.18 472,679 +0.07(+0.63%)
May 03, 2022 10.83 11.21 10.79 11.11 456,076 +0.28(+2.59%)
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.