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, 2012 7.340 7.470 7.330 7.380 237,504 -0.05(-0.67%)
Nov 29, 2012 7.520 7.560 7.350 7.430 463,458 -0.09(-1.20%)
Nov 28, 2012 7.390 7.520 7.340 7.520 362,163 +0.08(+1.08%)
Nov 27, 2012 7.440 7.460 7.350 7.440 219,794 +0.02(+0.27%)
Nov 26, 2012 7.460 7.510 7.410 7.420 345,183 -0.08(-1.07%)
Nov 23, 2012 7.390 7.520 7.350 7.500 140,434 +0.15(+2.04%)
Nov 21, 2012 7.310 7.380 7.240 7.350 351,032 +0.04(+0.55%)
Nov 20, 2012 7.270 7.340 7.220 7.310 349,136 +0.02(+0.27%)
Nov 19, 2012 7.230 7.310 7.220 7.290 333,074 +0.09(+1.25%)
Nov 16, 2012 7.210 7.255 7.140 7.200 336,071 -0.01(-0.14%)
Nov 15, 2012 7.170 7.230 7.135 7.210 516,633 +0.06(+0.84%)
Nov 14, 2012 7.190 7.240 7.150 7.150 493,996 -0.03(-0.42%)
Nov 13, 2012 7.210 7.240 7.120 7.180 471,290 -0.08(-1.10%)
Nov 12, 2012 7.250 7.270 7.200 7.260 138,939 +0.02(+0.28%)
Nov 09, 2012 7.300 7.370 7.230 7.240 379,982 -0.07(-0.96%)
Nov 08, 2012 7.370 7.390 7.290 7.310 551,963 -0.03(-0.41%)
Nov 07, 2012 7.350 7.400 7.260 7.340 1,115,870 +0.04(+0.55%)
Nov 06, 2012 7.250 7.400 7.240 7.300 842,020 +0.05(+0.69%)
Nov 05, 2012 7.220 7.270 7.180 7.250 576,580 +0.04(+0.55%)
Nov 02, 2012 7.270 7.310 7.200 7.210 179,859 -0.02(-0.28%)
Nov 01, 2012 7.240 7.290 7.210 7.230 362,090 -0.03(-0.41%)
Oct 31, 2012 7.170 7.275 7.140 7.260 353,351 +0.29(+4.16%)
Oct 26, 2012 6.970 6.970 6.970 6.970 318,800 +0.00(+0.00%)
Oct 25, 2012 6.970 6.990 6.860 6.970 309,656 +0.05(+0.72%)
Oct 24, 2012 6.950 7.060 6.640 6.920 1,029,758 -0.10(-1.42%)
Oct 23, 2012 7.090 7.090 7.000 7.020 194,519 -0.19(-2.64%)
Oct 19, 2012 7.190 7.250 7.090 7.210 197,244 -0.03(-0.41%)
Oct 18, 2012 7.290 7.310 7.230 7.240 126,464 -0.08(-1.09%)
Oct 17, 2012 7.070 7.320 7.020 7.320 254,916 +0.18(+2.52%)
Oct 16, 2012 6.930 7.170 6.900 7.140 214,326 +0.22(+3.18%)
Oct 15, 2012 6.920 6.950 6.870 6.920 143,716 +0.04(+0.58%)
Oct 12, 2012 6.830 6.915 6.830 6.880 188,658 +0.00(+0.00%)
Oct 11, 2012 6.810 6.910 6.790 6.880 172,835 +0.13(+1.93%)
Oct 10, 2012 7.010 7.030 6.740 6.750 327,700 -0.30(-4.26%)
Oct 09, 2012 7.150 7.210 7.000 7.050 388,436 -0.06(-0.84%)
Oct 08, 2012 7.110 7.150 7.080 7.110 82,609 -0.06(-0.84%)
Oct 05, 2012 7.210 7.250 7.130 7.170 119,056 +0.01(+0.14%)
Oct 04, 2012 7.150 7.240 7.130 7.160 152,114 +0.04(+0.56%)
Oct 03, 2012 7.120 7.200 7.100 7.120 277,792 -0.01(-0.14%)
Oct 02, 2012 7.110 7.200 7.070 7.130 258,410 +0.08(+1.13%)
Oct 01, 2012 7.190 7.220 7.040 7.050 142,158 -0.09(-1.26%)
Sep 28, 2012 7.130 7.210 7.110 7.140 244,265 -0.02(-0.28%)
Sep 27, 2012 6.940 7.170 6.930 7.160 300,039 +0.25(+3.62%)
Sep 26, 2012 7.220 7.230 6.840 6.910 813,694 -0.43(-5.86%)
Sep 25, 2012 7.480 7.540 7.310 7.340 188,031 -0.12(-1.61%)
Sep 24, 2012 7.550 7.580 7.420 7.460 169,517 -0.13(-1.71%)
Sep 21, 2012 7.770 7.790 7.580 7.590 184,336 -0.13(-1.68%)
Sep 20, 2012 7.540 7.790 7.510 7.720 251,570 +0.10(+1.31%)
Sep 19, 2012 7.710 7.750 7.570 7.620 133,401 -0.10(-1.30%)
Sep 18, 2012 7.680 7.770 7.600 7.720 209,820 +0.05(+0.65%)
Sep 17, 2012 8.030 8.030 7.610 7.670 435,320 -0.35(-4.36%)
Sep 14, 2012 8.000 8.160 7.980 8.020 145,299 +0.06(+0.75%)
Sep 13, 2012 7.820 8.020 7.810 7.960 189,532 +0.12(+1.53%)
Sep 12, 2012 7.940 8.020 7.800 7.840 124,352 -0.07(-0.88%)
Sep 11, 2012 7.790 7.980 7.780 7.910 263,743 +0.17(+2.20%)
Sep 10, 2012 7.620 7.780 7.620 7.740 232,254 +0.12(+1.57%)
Sep 07, 2012 7.610 7.649 7.540 7.620 158,366 +0.02(+0.26%)
Sep 06, 2012 7.470 7.640 7.420 7.600 248,808 +0.17(+2.29%)
Sep 05, 2012 7.620 7.680 7.410 7.430 518,637 -0.23(-3.00%)
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.