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

Celestica (NY: CLS )

42.74 -0.59 (-1.36%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 1, 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 (%)
May 31, 2013 9.300 9.370 9.180 9.250 169,760 -0.08(-0.86%)
May 30, 2013 9.200 9.440 9.180 9.330 184,492 +0.14(+1.52%)
May 29, 2013 9.230 9.320 9.120 9.190 75,516 -0.05(-0.54%)
May 28, 2013 9.070 9.350 9.040 9.240 202,222 +0.24(+2.67%)
May 24, 2013 9.060 9.100 8.919 9.000 91,514 -0.13(-1.42%)
May 23, 2013 9.020 9.240 8.900 9.130 161,735 +0.10(+1.11%)
May 22, 2013 9.260 9.310 9.000 9.030 193,410 -0.22(-2.38%)
May 21, 2013 9.150 9.280 9.150 9.250 154,209 +0.13(+1.43%)
May 20, 2013 9.090 9.220 9.070 9.120 73,176 -0.03(-0.33%)
May 17, 2013 9.090 9.210 9.050 9.150 146,431 +0.02(+0.22%)
May 16, 2013 8.990 9.330 8.970 9.130 368,643 +0.20(+2.24%)
May 15, 2013 8.650 9.010 8.650 8.930 351,272 +0.23(+2.64%)
May 13, 2013 8.600 8.720 8.600 8.700 158,852 +0.10(+1.16%)
May 10, 2013 8.510 8.620 8.490 8.600 64,942 +0.07(+0.82%)
May 09, 2013 8.510 8.580 8.510 8.530 59,191 -0.02(-0.23%)
May 08, 2013 8.550 8.630 8.520 8.550 135,008 +0.00(+0.00%)
May 07, 2013 8.510 8.580 8.420 8.550 193,002 +0.07(+0.83%)
May 06, 2013 8.470 8.500 8.390 8.480 144,435 +0.04(+0.47%)
May 03, 2013 8.450 8.440 8.350 8.440 239,891 +0.03(+0.36%)
May 02, 2013 8.500 8.500 8.330 8.410 153,520 -0.04(-0.47%)
May 01, 2013 8.610 8.620 8.440 8.450 162,866 -0.19(-2.20%)
Apr 30, 2013 8.350 8.670 8.290 8.640 324,807 +0.30(+3.60%)
Apr 29, 2013 8.540 8.570 8.330 8.340 350,934 -0.15(-1.77%)
Apr 26, 2013 8.330 8.510 8.330 8.490 360,018 +0.16(+1.92%)
Apr 25, 2013 8.240 8.390 8.220 8.330 214,288 +0.13(+1.59%)
Apr 24, 2013 8.000 8.280 8.000 8.200 282,021 +0.12(+1.49%)
Apr 23, 2013 7.730 8.090 7.710 8.080 446,275 +0.43(+5.62%)
Apr 22, 2013 7.690 7.760 7.600 7.650 165,075 -0.05(-0.65%)
Apr 19, 2013 7.720 7.735 7.630 7.700 137,515 -0.02(-0.26%)
Apr 18, 2013 7.840 7.890 7.630 7.720 172,556 -0.10(-1.28%)
Apr 17, 2013 7.950 7.950 7.750 7.820 127,380 -0.18(-2.25%)
Apr 16, 2013 7.980 8.015 7.850 8.000 121,737 +0.11(+1.39%)
Apr 15, 2013 8.120 8.190 7.885 7.890 138,460 -0.34(-4.13%)
Apr 12, 2013 8.260 8.300 8.130 8.230 84,041 -0.10(-1.20%)
Apr 11, 2013 8.330 8.360 8.240 8.330 97,754 +0.02(+0.24%)
Apr 10, 2013 8.190 8.310 8.190 8.310 251,668 +0.15(+1.84%)
Apr 09, 2013 8.030 8.210 8.000 8.160 140,475 +0.16(+2.00%)
Apr 08, 2013 7.920 8.040 7.825 8.000 157,407 +0.06(+0.76%)
Apr 05, 2013 7.970 7.980 7.860 7.940 139,162 -0.13(-1.61%)
Apr 04, 2013 8.140 8.180 8.030 8.070 176,664 -0.07(-0.86%)
Apr 03, 2013 8.030 8.175 8.000 8.140 235,173 +0.12(+1.50%)
Apr 02, 2013 7.940 8.120 7.910 8.020 204,320 +0.10(+1.26%)
Apr 01, 2013 8.100 8.150 7.890 7.920 248,939 -0.17(-2.10%)
Mar 28, 2013 8.180 8.230 8.070 8.090 353,400 -0.11(-1.34%)
Mar 27, 2013 8.160 8.250 8.120 8.200 185,855 -0.01(-0.12%)
Mar 26, 2013 8.150 8.270 8.120 8.210 168,731 +0.08(+0.98%)
Mar 25, 2013 8.100 8.240 8.090 8.130 213,164 +0.05(+0.62%)
Mar 22, 2013 8.110 8.180 8.060 8.080 133,965 -0.01(-0.12%)
Mar 21, 2013 8.350 8.400 8.070 8.090 265,498 -0.31(-3.69%)
Mar 20, 2013 8.390 8.440 8.360 8.400 150,169 +0.02(+0.24%)
Mar 19, 2013 8.300 8.400 8.240 8.380 217,974 +0.11(+1.33%)
Mar 18, 2013 8.160 8.370 8.040 8.270 357,226 +0.08(+0.98%)
Mar 15, 2013 8.220 8.300 8.180 8.190 270,590 -0.01(-0.12%)
Mar 14, 2013 8.510 8.510 8.180 8.200 761,096 -0.29(-3.42%)
Mar 13, 2013 8.500 8.570 8.410 8.490 164,508 -0.04(-0.47%)
Mar 12, 2013 8.450 8.620 8.370 8.530 434,330 +0.08(+0.95%)
Mar 11, 2013 8.330 8.460 8.250 8.450 166,721 +0.04(+0.48%)
Mar 08, 2013 8.260 8.440 8.230 8.410 330,971 +0.16(+1.94%)
Mar 07, 2013 8.320 8.340 8.230 8.250 178,773 -0.02(-0.24%)
Mar 06, 2013 8.210 8.370 8.210 8.270 181,826 +0.06(+0.73%)
Mar 05, 2013 8.150 8.260 8.150 8.210 127,381 +0.11(+1.36%)
Mar 04, 2013 8.200 8.250 8.060 8.100 108,377 -0.13(-1.58%)
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.