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 (%)
Nov 30, 2011 8.380 8.440 8.225 8.350 449,755 +0.31(+3.86%)
Nov 29, 2011 7.960 8.270 7.900 8.040 717,301 +0.08(+1.01%)
Nov 28, 2011 7.840 8.030 7.820 7.960 349,064 +0.42(+5.57%)
Nov 25, 2011 7.570 7.740 7.540 7.540 193,082 -0.04(-0.53%)
Nov 23, 2011 7.890 7.890 7.580 7.580 546,048 -0.38(-4.77%)
Nov 22, 2011 7.890 8.000 7.770 7.960 754,354 +0.05(+0.63%)
Nov 21, 2011 8.050 8.060 7.750 7.910 536,316 -0.34(-4.12%)
Nov 18, 2011 8.350 8.450 8.240 8.250 495,376 -0.07(-0.84%)
Nov 17, 2011 8.490 8.620 8.250 8.320 644,045 -0.18(-2.12%)
Nov 16, 2011 8.530 8.650 8.410 8.500 430,333 -0.09(-1.05%)
Nov 15, 2011 8.460 8.710 8.460 8.590 557,246 +0.04(+0.47%)
Nov 14, 2011 8.590 8.680 8.460 8.550 266,684 -0.04(-0.47%)
Nov 11, 2011 8.410 8.730 8.400 8.590 360,037 +0.27(+3.25%)
Nov 10, 2011 8.480 8.500 8.260 8.320 406,082 +0.03(+0.36%)
Nov 09, 2011 8.520 8.560 8.240 8.290 551,069 -0.45(-5.15%)
Nov 08, 2011 8.770 8.870 8.610 8.740 506,400 +0.05(+0.58%)
Nov 07, 2011 8.620 8.730 8.510 8.690 484,889 +0.05(+0.58%)
Nov 04, 2011 8.610 8.650 8.460 8.640 506,086 -0.07(-0.80%)
Nov 03, 2011 8.600 8.770 8.320 8.710 720,428 +0.25(+2.96%)
Nov 02, 2011 8.230 8.610 8.230 8.460 1,035,600 +0.34(+4.19%)
Nov 01, 2011 8.050 8.220 7.890 8.120 1,113,810 -0.18(-2.17%)
Oct 31, 2011 8.660 8.700 8.300 8.300 810,625 -0.51(-5.79%)
Oct 28, 2011 8.580 8.940 8.570 8.810 567,571 +0.19(+2.20%)
Oct 27, 2011 8.510 8.780 8.490 8.620 1,166,485 +0.31(+3.73%)
Oct 26, 2011 8.220 8.370 8.080 8.310 803,045 +0.20(+2.47%)
Oct 25, 2011 7.990 8.240 7.820 8.110 752,511 +0.05(+0.62%)
Oct 24, 2011 7.980 8.210 7.930 8.060 1,452,519 +0.13(+1.64%)
Oct 21, 2011 8.030 8.080 7.850 7.930 1,230,834 +0.07(+0.89%)
Oct 20, 2011 7.750 7.870 7.530 7.860 1,652,702 -0.12(-1.50%)
Oct 19, 2011 8.310 8.320 7.950 7.980 763,622 -0.35(-4.20%)
Oct 18, 2011 7.990 8.360 7.860 8.330 1,081,776 +0.28(+3.48%)
Oct 17, 2011 8.430 8.430 8.010 8.050 510,105 -0.47(-5.52%)
Oct 14, 2011 8.500 8.550 8.280 8.520 679,360 +0.20(+2.40%)
Oct 13, 2011 8.310 8.330 8.100 8.320 1,023,696 -0.07(-0.83%)
Oct 12, 2011 8.400 8.650 8.350 8.390 673,628 +0.14(+1.70%)
Oct 11, 2011 8.370 8.440 8.200 8.250 721,223 -0.21(-2.48%)
Oct 10, 2011 8.310 8.510 8.270 8.460 582,054 +0.37(+4.57%)
Oct 07, 2011 8.210 8.360 8.060 8.090 1,227,930 -0.12(-1.46%)
Oct 06, 2011 7.990 8.310 7.990 8.210 1,024,471 +0.48(+6.21%)
Oct 05, 2011 7.230 7.800 7.180 7.730 875,514 +0.47(+6.47%)
Oct 04, 2011 6.840 7.260 6.790 7.260 1,381,319 +0.32(+4.61%)
Oct 03, 2011 7.180 7.220 6.910 6.940 758,440 -0.31(-4.28%)
Sep 30, 2011 7.440 7.570 7.230 7.250 600,613 -0.36(-4.73%)
Sep 29, 2011 7.830 7.920 7.340 7.610 613,196 -0.03(-0.39%)
Sep 28, 2011 7.720 7.970 7.600 7.640 784,479 +0.00(+0.00%)
Sep 27, 2011 7.590 7.800 7.450 7.640 1,252,550 +0.29(+3.95%)
Sep 26, 2011 7.230 7.390 6.950 7.350 827,419 +0.18(+2.51%)
Sep 23, 2011 7.090 7.280 7.080 7.170 651,878 +0.02(+0.28%)
Sep 22, 2011 7.460 7.540 7.030 7.150 1,367,544 -0.68(-8.68%)
Sep 21, 2011 8.080 8.215 7.810 7.830 571,100 -0.25(-3.09%)
Sep 20, 2011 8.310 8.400 8.050 8.080 546,385 -0.16(-1.94%)
Sep 19, 2011 8.260 8.330 8.120 8.240 627,265 -0.14(-1.67%)
Sep 16, 2011 8.400 8.410 8.150 8.380 1,092,354 -0.02(-0.24%)
Sep 15, 2011 8.210 8.460 8.155 8.400 1,252,705 +0.30(+3.70%)
Sep 14, 2011 8.060 8.230 7.890 8.100 887,082 +0.10(+1.25%)
Sep 13, 2011 7.830 8.070 7.810 8.000 1,088,850 +0.17(+2.17%)
Sep 12, 2011 7.660 7.870 7.615 7.830 771,341 +0.01(+0.13%)
Sep 09, 2011 8.040 8.180 7.780 7.820 812,328 -0.32(-3.93%)
Sep 08, 2011 8.210 8.400 8.100 8.140 482,893 -0.16(-1.93%)
Sep 07, 2011 7.990 8.400 7.990 8.300 1,049,310 +0.44(+5.60%)
Sep 06, 2011 7.800 7.890 7.720 7.860 692,741 -0.17(-2.12%)
Sep 02, 2011 8.210 8.290 7.980 8.030 624,200 -0.38(-4.52%)
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.