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

Celestica (NY: CLS )

43.46 +0.21 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2010 8.360 8.470 8.300 8.420 457,998 +0.01(+0.12%)
Oct 28, 2010 8.800 8.800 7.960 8.410 2,077,813 -0.43(-4.86%)
Oct 27, 2010 8.870 8.990 8.820 8.840 970,844 +0.24(+2.79%)
Oct 25, 2010 8.490 8.640 8.490 8.600 247,636 +0.19(+2.26%)
Oct 22, 2010 8.470 8.510 8.350 8.410 209,251 -0.06(-0.71%)
Oct 21, 2010 8.450 8.580 8.410 8.470 398,102 -0.04(-0.47%)
Oct 20, 2010 8.410 8.560 8.340 8.510 471,364 +0.13(+1.55%)
Oct 19, 2010 8.420 8.500 8.290 8.380 415,121 -0.26(-3.01%)
Oct 18, 2010 8.590 8.660 8.510 8.640 268,438 -0.01(-0.12%)
Oct 15, 2010 8.640 8.660 8.430 8.650 620,143 +0.06(+0.70%)
Oct 14, 2010 8.940 8.940 8.530 8.590 625,551 -0.32(-3.59%)
Oct 13, 2010 8.650 8.970 8.650 8.910 508,145 +0.33(+3.85%)
Oct 12, 2010 8.480 8.660 8.350 8.580 558,451 +0.10(+1.18%)
Oct 11, 2010 8.540 8.580 8.430 8.480 207,697 -0.09(-1.05%)
Oct 08, 2010 8.570 8.610 8.460 8.570 248,842 +0.01(+0.12%)
Oct 07, 2010 8.720 8.740 8.460 8.560 417,024 -0.10(-1.15%)
Oct 06, 2010 8.720 8.750 8.610 8.660 430,839 -0.04(-0.46%)
Oct 05, 2010 8.540 8.770 8.480 8.700 400,559 +0.30(+3.57%)
Oct 04, 2010 8.450 8.540 8.350 8.400 583,005 -0.07(-0.83%)
Oct 01, 2010 8.470 8.530 8.400 8.470 489,087 +0.04(+0.47%)
Sep 30, 2010 8.660 8.680 8.310 8.430 762,366 -0.16(-1.86%)
Sep 29, 2010 8.390 8.670 8.390 8.590 631,042 +0.14(+1.66%)
Sep 28, 2010 8.500 8.520 8.260 8.450 611,809 -0.09(-1.05%)
Sep 27, 2010 8.200 8.560 8.151 8.540 806,539 +0.34(+4.15%)
Sep 24, 2010 8.040 8.210 8.030 8.200 2,054,557 +0.22(+2.76%)
Sep 23, 2010 8.040 8.090 7.940 7.980 709,256 -0.11(-1.36%)
Sep 22, 2010 8.150 8.250 8.070 8.090 664,233 -0.01(-0.12%)
Sep 21, 2010 8.110 8.170 8.060 8.100 625,439 -0.03(-0.37%)
Sep 20, 2010 8.070 8.140 7.990 8.130 819,531 +0.13(+1.63%)
Sep 17, 2010 8.000 8.120 7.950 8.000 729,389 -0.05(-0.62%)
Sep 15, 2010 8.130 8.130 8.000 8.050 572,389 -0.08(-0.98%)
Sep 14, 2010 7.940 8.160 7.940 8.130 394,217 +0.17(+2.14%)
Sep 13, 2010 7.990 8.050 7.930 7.960 652,095 +0.04(+0.51%)
Sep 10, 2010 8.030 8.070 7.844 7.920 623,968 -0.09(-1.12%)
Sep 09, 2010 8.080 8.170 8.000 8.010 835,639 +0.03(+0.38%)
Sep 08, 2010 7.950 8.090 7.940 7.980 342,465 +0.07(+0.88%)
Sep 07, 2010 8.000 8.040 7.880 7.910 489,211 -0.21(-2.59%)
Sep 03, 2010 8.040 8.210 8.020 8.120 452,435 +0.18(+2.27%)
Sep 02, 2010 7.750 7.940 7.695 7.940 406 +0.21(+2.72%)
Sep 01, 2010 7.650 7.870 7.620 7.730 466,516 +0.23(+3.07%)
Aug 31, 2010 7.500 7.740 7.470 7.500 300 -0.21(-2.72%)
Aug 30, 2010 7.830 7.880 7.700 7.710 691,077 -0.12(-1.53%)
Aug 27, 2010 7.830 7.900 7.600 7.830 452,222 +0.03(+0.38%)
Aug 26, 2010 7.800 7.850 7.660 7.800 100 +0.12(+1.56%)
Aug 25, 2010 7.450 7.740 7.430 7.680 736,521 +0.08(+1.05%)
Aug 24, 2010 7.780 7.850 7.570 7.600 947,566 -0.42(-5.24%)
Aug 23, 2010 8.130 8.190 8.010 8.020 546,590 -0.03(-0.37%)
Aug 20, 2010 7.990 8.140 7.850 8.050 670,163 +0.13(+1.64%)
Aug 19, 2010 8.050 8.140 7.900 7.920 511,055 -0.23(-2.82%)
Aug 18, 2010 8.240 8.260 8.120 8.150 428,508 -0.08(-0.97%)
Aug 17, 2010 8.090 8.280 7.990 8.230 504,534 +0.27(+3.39%)
Aug 16, 2010 8.000 8.120 7.940 7.960 683,150 -0.13(-1.61%)
Aug 13, 2010 8.090 8.240 8.050 8.090 402,912 -0.04(-0.49%)
Aug 12, 2010 8.010 8.180 8.010 8.130 465,040 -0.15(-1.81%)
Aug 11, 2010 8.440 8.450 8.220 8.280 698,834 -0.31(-3.61%)
Aug 10, 2010 8.790 8.790 8.540 8.590 861,727 -0.31(-3.48%)
Aug 09, 2010 8.860 8.940 8.790 8.900 395,547 +0.09(+1.02%)
Aug 06, 2010 8.810 9.020 8.740 8.810 347,007 -0.15(-1.67%)
Aug 05, 2010 8.940 9.020 8.900 8.960 379,151 -0.14(-1.54%)
Aug 04, 2010 9.220 9.290 9.020 9.100 405,682 -0.05(-0.55%)
Aug 03, 2010 9.060 9.900 9.050 9.150 1,819,537 +0.01(+0.11%)
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.