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

Celestica (NY: CLS )

46.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 7.830 8.080 7.810 7.970 516,728 +0.09(+1.14%)
Jul 30, 2009 7.860 7.950 7.820 7.880 494,507 +0.07(+0.90%)
Jul 29, 2009 7.650 7.820 7.570 7.810 486,258 +0.19(+2.49%)
Jul 28, 2009 7.590 7.720 7.430 7.620 708,425 -0.04(-0.52%)
Jul 27, 2009 7.860 7.930 7.600 7.660 1,089,546 -0.18(-2.30%)
Jul 24, 2009 7.860 8.110 7.640 7.840 539 -0.31(-3.80%)
Jul 23, 2009 7.700 8.290 7.390 8.150 3,179,765 +0.07(+0.87%)
Jul 22, 2009 7.620 8.100 7.570 8.080 1,673,937 +0.33(+4.26%)
Jul 21, 2009 7.900 7.940 7.710 7.750 671,136 +0.00(+0.00%)
Jul 20, 2009 7.600 7.890 7.580 7.750 685,252 +0.22(+2.92%)
Jul 17, 2009 7.620 7.630 7.310 7.530 762,697 -0.09(-1.18%)
Jul 16, 2009 7.530 7.660 7.490 7.620 983,725 +0.02(+0.26%)
Jul 15, 2009 7.000 7.610 6.990 7.600 2,033,326 +0.78(+11.44%)
Jul 14, 2009 6.640 7.220 6.470 6.820 4,080,335 +0.24(+3.65%)
Jul 13, 2009 6.340 6.610 6.330 6.580 767,706 +0.24(+3.79%)
Jul 10, 2009 6.290 6.380 5.931 6.340 594,832 +0.03(+0.48%)
Jul 09, 2009 6.190 6.350 6.180 6.310 436,367 +0.16(+2.60%)
Jul 08, 2009 6.340 6.340 6.070 6.150 1,435,639 -0.18(-2.84%)
Jul 07, 2009 6.500 6.500 6.290 6.330 465,655 -0.16(-2.47%)
Jul 06, 2009 6.440 6.550 6.300 6.490 857,737 +0.05(+0.78%)
Jul 02, 2009 6.650 6.720 6.440 6.440 560,964 -0.25(-3.74%)
Jul 01, 2009 6.880 6.970 6.690 6.690 505,223 -0.13(-1.91%)
Jun 30, 2009 6.690 6.840 6.690 6.820 833,497 +0.11(+1.64%)
Jun 29, 2009 6.840 6.840 6.640 6.710 516,863 -0.02(-0.30%)
Jun 26, 2009 6.800 6.850 6.680 6.730 828,792 -0.13(-1.90%)
Jun 25, 2009 6.840 6.900 6.760 6.860 809,201 +0.21(+3.16%)
Jun 24, 2009 6.540 6.750 6.480 6.650 1,086,744 +0.29(+4.56%)
Jun 23, 2009 6.300 6.380 6.100 6.360 1,710,781 +0.02(+0.32%)
Jun 22, 2009 6.450 6.490 6.300 6.340 819,313 -0.27(-4.08%)
Jun 19, 2009 6.880 6.880 6.570 6.610 1,047,382 -0.18(-2.65%)
Jun 18, 2009 6.750 6.830 6.630 6.790 780,090 +0.09(+1.34%)
Jun 17, 2009 6.840 6.840 6.570 6.700 891,352 -0.12(-1.76%)
Jun 16, 2009 6.980 7.230 6.780 6.820 992,713 -0.20(-2.85%)
Jun 15, 2009 7.230 7.230 6.820 7.020 646,516 -0.27(-3.70%)
Jun 12, 2009 7.250 7.400 7.140 7.290 573,494 -0.02(-0.27%)
Jun 11, 2009 7.130 7.410 7.130 7.310 1,312,200 +0.15(+2.09%)
Jun 10, 2009 7.760 7.810 7.130 7.160 1,510,463 -0.58(-7.49%)
Jun 09, 2009 7.390 7.810 7.350 7.740 839,257 +0.32(+4.31%)
Jun 08, 2009 7.440 7.520 7.270 7.420 800,488 -0.03(-0.40%)
Jun 05, 2009 6.990 7.700 6.990 7.450 2,296,983 +0.52(+7.50%)
Jun 04, 2009 6.830 6.930 6.750 6.930 605,873 +0.17(+2.51%)
Jun 03, 2009 6.945 6.990 6.730 6.760 538,934 -0.24(-3.43%)
Jun 02, 2009 7.270 7.290 6.880 7.000 1,047,739 -0.41(-5.53%)
Jun 01, 2009 6.750 7.530 6.730 7.410 2,105,574 +0.82(+12.44%)
May 29, 2009 6.600 6.600 6.390 6.590 712,775 +0.19(+2.97%)
May 28, 2009 6.610 6.680 6.360 6.400 926,143 -0.11(-1.69%)
May 27, 2009 6.440 6.610 6.320 6.510 2,256,600 +0.17(+2.68%)
May 26, 2009 6.060 6.440 5.980 6.340 1,377,135 +0.15(+2.42%)
May 22, 2009 6.330 6.390 6.070 6.190 1,015,200 -0.10(-1.59%)
May 21, 2009 6.350 6.560 6.235 6.290 1,999,897 -0.21(-3.23%)
May 20, 2009 6.510 6.660 6.410 6.500 1,420,710 +0.11(+1.72%)
May 19, 2009 6.000 6.500 5.990 6.390 1,134,404 +0.33(+5.45%)
May 18, 2009 5.940 6.060 5.820 6.060 557,192 +0.14(+2.36%)
May 15, 2009 5.810 6.070 5.780 5.920 864,701 +0.07(+1.20%)
May 14, 2009 5.600 5.910 5.580 5.850 1,211,780 +0.21(+3.72%)
May 13, 2009 5.650 5.790 5.570 5.640 1,518,643 -0.20(-3.42%)
May 12, 2009 6.090 6.199 5.780 5.840 1,310,635 -0.32(-5.19%)
May 11, 2009 6.280 6.280 6.040 6.160 1,205,364 -0.13(-2.07%)
May 08, 2009 6.360 6.480 6.200 6.290 1,609,452 +0.14(+2.28%)
May 07, 2009 6.500 6.530 6.110 6.150 1,265,296 -0.25(-3.91%)
May 06, 2009 6.500 6.630 6.290 6.400 1,313,971 -0.07(-1.08%)
May 05, 2009 6.440 6.700 6.400 6.470 1,522,374 -0.01(-0.15%)
May 04, 2009 6.180 6.540 6.180 6.480 913,253 +0.30(+4.85%)
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.