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

Celestica (NY: CLS )

44.26 +1.28 (+2.98%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 23, 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 (%)
Mar 31, 2011 10.82 10.90 10.65 10.72 528,115 -0.10(-0.92%)
Mar 30, 2011 10.76 10.85 10.73 10.82 326,940 +0.12(+1.12%)
Mar 29, 2011 10.74 10.74 10.59 10.70 401,285 -0.01(-0.09%)
Mar 28, 2011 10.83 10.85 10.65 10.71 453,685 -0.04(-0.37%)
Mar 25, 2011 10.87 11.09 10.75 10.75 558,662 -0.16(-1.47%)
Mar 24, 2011 10.94 11.00 10.66 10.91 666,349 +0.09(+0.83%)
Mar 23, 2011 10.53 10.90 10.48 10.82 701,617 +0.36(+3.44%)
Mar 22, 2011 10.45 10.47 10.24 10.46 749,890 +0.02(+0.19%)
Mar 21, 2011 10.49 10.50 10.40 10.44 963,370 +0.09(+0.87%)
Mar 18, 2011 10.64 10.78 10.30 10.35 1,047,225 -0.17(-1.62%)
Mar 17, 2011 10.77 10.81 10.37 10.52 679,860 -0.16(-1.50%)
Mar 16, 2011 10.74 10.98 10.64 10.68 876,880 -0.05(-0.47%)
Mar 15, 2011 10.75 10.82 10.68 10.73 437,290 -0.25(-2.28%)
Mar 14, 2011 10.96 11.00 10.66 10.98 471,523 -0.09(-0.81%)
Mar 11, 2011 10.83 11.15 10.81 11.07 454,909 +0.09(+0.82%)
Mar 10, 2011 11.26 11.29 10.93 10.98 763,162 -0.41(-3.60%)
Mar 09, 2011 11.55 11.59 11.33 11.39 611,330 -0.09(-0.78%)
Mar 08, 2011 11.36 11.60 11.32 11.48 836,990 +0.09(+0.79%)
Mar 07, 2011 11.66 11.69 11.07 11.39 1,153,542 -0.23(-1.98%)
Mar 04, 2011 11.88 11.99 11.54 11.62 889,292 -0.30(-2.52%)
Mar 03, 2011 12.03 12.12 11.88 11.92 829,623 -0.06(-0.50%)
Mar 02, 2011 11.93 12.10 11.85 11.98 733,743 +0.12(+1.01%)
Mar 01, 2011 11.92 12.02 11.75 11.86 686,501 +0.01(+0.08%)
Feb 28, 2011 12.06 12.12 11.77 11.85 797,179 -0.06(-0.50%)
Feb 25, 2011 12.07 12.17 11.84 11.91 660,132 -0.06(-0.50%)
Feb 24, 2011 11.62 12.48 11.53 11.97 2,669,831 +0.61(+5.37%)
Feb 23, 2011 11.33 11.43 11.13 11.36 922,781 +0.07(+0.62%)
Feb 22, 2011 11.47 11.49 11.22 11.29 524,312 -0.28(-2.42%)
Feb 18, 2011 11.55 11.65 11.49 11.57 384,929 +0.08(+0.70%)
Feb 17, 2011 11.49 11.52 11.40 11.49 991,840 -0.03(-0.26%)
Feb 16, 2011 11.48 11.71 11.45 11.52 483,015 +0.10(+0.88%)
Feb 15, 2011 11.43 11.51 11.25 11.42 758,190 -0.01(-0.09%)
Feb 14, 2011 11.51 11.60 11.39 11.43 817,600 -0.05(-0.44%)
Feb 11, 2011 11.52 11.59 11.45 11.48 873,096 -0.10(-0.86%)
Feb 10, 2011 11.66 11.79 11.55 11.58 905,136 -0.15(-1.28%)
Feb 09, 2011 11.32 11.87 11.30 11.73 1,759,982 +0.42(+3.71%)
Feb 08, 2011 11.23 11.33 11.06 11.31 1,076,424 +0.12(+1.07%)
Feb 07, 2011 11.00 11.38 10.93 11.19 1,569,579 +0.09(+0.81%)
Feb 04, 2011 11.01 11.14 10.93 11.10 800,689 +0.10(+0.91%)
Feb 03, 2011 10.81 11.28 10.78 11.00 1,712,657 +0.26(+2.42%)
Feb 02, 2011 10.47 10.75 10.42 10.74 1,322,447 +0.28(+2.68%)
Feb 01, 2011 9.980 10.58 9.920 10.46 1,437,109 +0.59(+5.98%)
Jan 31, 2011 9.890 9.950 9.830 9.870 880,912 +0.01(+0.10%)
Jan 28, 2011 10.04 10.07 9.770 9.860 897,669 -0.13(-1.30%)
Jan 27, 2011 9.920 10.19 9.850 9.990 2,103,912 +0.50(+5.27%)
Jan 26, 2011 9.350 9.570 9.280 9.490 592,749 +0.16(+1.71%)
Jan 25, 2011 9.370 9.410 9.190 9.330 641,550 -0.11(-1.17%)
Jan 24, 2011 9.230 9.480 9.230 9.440 643,770 +0.15(+1.61%)
Jan 21, 2011 9.510 9.520 9.260 9.290 516,876 -0.14(-1.48%)
Jan 20, 2011 9.430 9.520 9.290 9.430 578,678 -0.10(-1.05%)
Jan 19, 2011 9.790 9.800 9.520 9.530 683,122 -0.28(-2.85%)
Jan 18, 2011 9.800 9.850 9.660 9.810 406,782 -0.03(-0.30%)
Jan 14, 2011 9.710 9.840 9.640 9.840 659,015 +0.11(+1.13%)
Jan 13, 2011 9.670 9.740 9.655 9.730 485,791 +0.04(+0.41%)
Jan 12, 2011 9.680 9.790 9.670 9.690 404,926 +0.05(+0.52%)
Jan 11, 2011 9.750 9.830 9.620 9.640 578,460 -0.07(-0.72%)
Jan 10, 2011 9.660 9.710 9.560 9.710 365,993 -0.04(-0.41%)
Jan 07, 2011 9.890 9.890 9.570 9.750 270,525 -0.11(-1.12%)
Jan 06, 2011 9.870 9.960 9.800 9.860 514,766 +0.02(+0.20%)
Jan 05, 2011 9.870 9.930 9.630 9.840 351,777 +0.05(+0.51%)
Jan 04, 2011 9.870 9.930 9.620 9.790 524,089 -0.07(-0.71%)
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.