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 (%)
Aug 31, 2009 8.580 8.580 8.400 8.500 740,288 -0.15(-1.73%)
Aug 28, 2009 8.810 8.930 8.600 8.650 646,503 +0.00(+0.00%)
Aug 27, 2009 8.830 8.830 8.500 8.650 387,129 -0.11(-1.26%)
Aug 26, 2009 8.680 8.860 8.600 8.760 440,515 +0.12(+1.39%)
Aug 25, 2009 8.600 8.650 8.460 8.640 398,134 +0.15(+1.77%)
Aug 24, 2009 8.960 9.020 8.480 8.490 501,442 -0.36(-4.07%)
Aug 21, 2009 8.460 9.000 8.340 8.850 1,123,430 +0.69(+8.46%)
Aug 20, 2009 8.120 8.200 8.000 8.160 261,552 +0.09(+1.12%)
Aug 19, 2009 7.910 8.120 7.910 8.070 246,835 -0.04(-0.49%)
Aug 18, 2009 7.850 8.140 7.820 8.110 404,028 +0.41(+5.36%)
Aug 17, 2009 7.740 7.860 7.630 7.697 513,982 -0.34(-4.26%)
Aug 14, 2009 8.230 8.230 8.000 8.040 554,475 -0.16(-1.95%)
Aug 13, 2009 8.340 8.340 8.160 8.200 383,756 -0.03(-0.36%)
Aug 12, 2009 8.120 8.410 8.060 8.230 467,123 +0.14(+1.73%)
Aug 11, 2009 7.990 8.170 7.990 8.090 361,389 -0.07(-0.86%)
Aug 10, 2009 8.190 8.260 8.080 8.160 326,849 +0.01(+0.12%)
Aug 07, 2009 8.210 8.290 8.080 8.150 647,035 -0.02(-0.24%)
Aug 06, 2009 8.330 8.460 8.090 8.170 1,373,037 -0.16(-1.92%)
Aug 05, 2009 8.010 8.420 7.970 8.330 1,005,543 +0.21(+2.59%)
Aug 04, 2009 8.010 8.250 7.940 8.120 1,092,549 +0.16(+2.01%)
Aug 03, 2009 8.250 8.250 7.920 7.960 591,715 -0.01(-0.13%)
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%)
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.