Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	9.930	10.00	9.670	9.840	1,897,147	-0.38(-3.67%)
Jan 28, 2010	10.19	10.50	9.860	10.21	3,950,614	+0.30(+3.08%)
Jan 27, 2010	9.850	10.11	9.750	9.910	3,287,524	+0.10(+1.02%)
Jan 26, 2010	9.580	9.910	9.360	9.810	2,616,010	+0.47(+5.03%)
Jan 25, 2010	9.180	9.370	9.120	9.340	894,818	+0.26(+2.86%)
Jan 22, 2010	9.400	9.460	9.020	9.080	807,337	-0.42(-4.42%)
Jan 21, 2010	9.550	9.710	9.480	9.500	658,837	-0.04(-0.42%)
Jan 20, 2010	9.650	9.670	9.500	9.540	621,986	-0.28(-2.85%)
Jan 19, 2010	9.740	9.870	9.690	9.820	475,303	+0.08(+0.82%)
Jan 15, 2010	9.720	9.740	9.740	9.740	466,000	-0.06(-0.61%)
Jan 14, 2010	9.750	9.830	9.750	9.800	338,435	+0.06(+0.62%)
Jan 13, 2010	9.710	9.770	9.650	9.740	247,587	+0.07(+0.72%)
Jan 12, 2010	9.790	9.820	9.640	9.670	373,878	-0.21(-2.13%)
Jan 11, 2010	9.880	10.07	9.800	9.880	993,348	+0.05(+0.51%)
Jan 08, 2010	9.620	9.890	9.580	9.830	471,520	+0.15(+1.55%)
Jan 07, 2010	9.690	9.770	9.580	9.680	282,142	-0.08(-0.82%)
Jan 06, 2010	9.640	9.790	9.620	9.760	997,087	+0.14(+1.46%)
Jan 05, 2010	9.800	9.900	9.590	9.620	741,139	-0.20(-2.04%)
Jan 04, 2010	9.580	9.860	9.580	9.820	912,001	+0.38(+4.03%)
Dec 31, 2009	9.560	9.440	9.440	9.440	369,500	-0.11(-1.15%)
Dec 30, 2009	9.520	9.570	9.430	9.550	377,499	-0.05(-0.52%)
Dec 29, 2009	9.640	9.750	9.570	9.600	611,050	-0.03(-0.31%)
Dec 28, 2009	9.620	9.740	9.590	9.630	832,557	+0.02(+0.21%)
Dec 24, 2009	9.500	9.670	9.460	9.610	393,926	+0.17(+1.80%)
Dec 23, 2009	9.220	9.490	9.100	9.440	4,156,056	+0.24(+2.61%)
Dec 22, 2009	9.020	9.320	9.010	9.200	816,686	+0.26(+2.91%)
Dec 21, 2009	8.840	9.000	8.770	8.940	700,073	+0.17(+1.94%)
Dec 18, 2009	8.600	8.850	8.550	8.770	928,644	+0.36(+4.28%)
Dec 17, 2009	8.430	8.480	8.350	8.410	612,026	-0.10(-1.18%)
Dec 16, 2009	8.450	8.610	8.420	8.510	691,354	+0.17(+2.04%)
Dec 15, 2009	8.180	8.440	8.180	8.340	644,876	+0.11(+1.34%)
Dec 14, 2009	8.270	8.350	8.230	8.230	498,168	-0.01(-0.12%)
Dec 11, 2009	8.240	8.270	8.140	8.240	956,811	+0.03(+0.37%)
Dec 10, 2009	8.380	8.410	8.190	8.210	520,172	-0.09(-1.08%)
Dec 09, 2009	8.280	8.330	8.120	8.300	640,532	+0.06(+0.73%)
Dec 08, 2009	8.420	8.420	8.160	8.240	466,306	-0.23(-2.72%)
Dec 07, 2009	8.360	8.550	8.290	8.470	600,813	+0.15(+1.80%)
Dec 04, 2009	8.310	8.520	8.210	8.320	865,397	+0.13(+1.59%)
Dec 03, 2009	8.290	8.340	8.120	8.190	1,305,615	-0.06(-0.73%)
Dec 02, 2009	8.340	8.410	8.220	8.250	2,546,903	-0.05(-0.60%)
Dec 01, 2009	8.250	8.370	8.050	8.300	2,091,488	+0.11(+1.34%)
Nov 30, 2009	8.300	8.365	8.050	8.190	632,251	-0.06(-0.73%)
Nov 27, 2009	8.170	8.390	8.160	8.250	246,747	-0.35(-4.07%)
Nov 25, 2009	8.510	8.690	8.510	8.600	615,726	+0.13(+1.53%)
Nov 24, 2009	8.650	8.710	8.420	8.470	725,669	-0.20(-2.31%)
Nov 23, 2009	8.790	8.880	8.620	8.670	487,018	+0.07(+0.81%)
Nov 20, 2009	8.530	8.680	8.440	8.600	790,430	+0.12(+1.42%)
Nov 19, 2009	8.670	8.670	8.410	8.480	542,267	-0.28(-3.20%)
Nov 18, 2009	8.750	8.850	8.610	8.760	374,739	-0.10(-1.13%)
Nov 17, 2009	8.900	8.930	8.750	8.860	605,868	-0.10(-1.12%)
Nov 16, 2009	8.830	9.055	8.830	8.960	616,601	+0.15(+1.70%)
Nov 13, 2009	8.760	8.840	8.670	8.810	596,247	+0.02(+0.23%)
Nov 12, 2009	9.120	9.120	8.690	8.790	890,714	-0.39(-4.25%)
Nov 11, 2009	8.870	9.210	8.870	9.180	1,819,313	+0.36(+4.08%)
Nov 10, 2009	8.720	8.910	8.660	8.820	917,431	+0.10(+1.15%)
Nov 09, 2009	8.520	8.790	8.520	8.720	752,932	+0.37(+4.43%)
Nov 06, 2009	8.130	8.470	8.100	8.350	695,165	+0.09(+1.09%)
Nov 05, 2009	8.150	8.450	8.090	8.260	1,012,094	+0.21(+2.61%)
Nov 04, 2009	8.440	8.440	7.960	8.050	1,157,950	-0.19(-2.31%)
Nov 03, 2009	8.070	8.340	7.990	8.240	1,461,029	+0.11(+1.35%)

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.

Celestica (NY: CLS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Celestica (NY: CLS )

Historical Prices

Sections

Services