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

Celestica (NY: CLS )

41.82 -1.99 (-4.54%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 19, 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 29, 2019 8.370 8.490 8.290 8.450 187,100 +0.13(+1.56%)
Mar 28, 2019 8.340 8.410 8.295 8.320 173,080 -0.06(-0.72%)
Mar 27, 2019 8.380 8.450 8.335 8.380 113,516 +0.00(+0.00%)
Mar 26, 2019 8.600 8.610 8.345 8.380 274,077 -0.16(-1.87%)
Mar 25, 2019 8.450 8.570 8.325 8.540 202,402 +0.06(+0.71%)
Mar 22, 2019 8.740 8.760 8.460 8.480 184,200 -0.30(-3.42%)
Mar 21, 2019 8.610 8.820 8.560 8.780 179,008 +0.16(+1.86%)
Mar 20, 2019 8.650 8.665 8.500 8.620 292,616 -0.06(-0.69%)
Mar 19, 2019 8.820 8.820 8.660 8.680 181,796 -0.08(-0.91%)
Mar 18, 2019 8.870 8.870 8.710 8.760 146,826 -0.08(-0.90%)
Mar 15, 2019 8.960 9.060 8.820 8.840 391,300 -0.08(-0.90%)
Mar 14, 2019 8.880 8.960 8.810 8.920 406,878 +0.01(+0.11%)
Mar 13, 2019 8.970 9.030 8.870 8.910 256,634 -0.06(-0.67%)
Mar 12, 2019 9.020 9.060 8.900 8.970 214,693 -0.03(-0.33%)
Mar 11, 2019 8.850 9.060 8.845 9.000 363,110 +0.17(+1.93%)
Mar 08, 2019 8.790 8.880 8.740 8.830 152,900 -0.03(-0.34%)
Mar 07, 2019 9.050 9.082 8.800 8.860 365,166 -0.20(-2.21%)
Mar 06, 2019 9.170 9.170 9.040 9.060 404,249 -0.14(-1.52%)
Mar 05, 2019 9.340 9.340 9.190 9.200 346,630 -0.13(-1.39%)
Mar 04, 2019 9.330 9.450 9.280 9.330 256,302 +0.01(+0.11%)
Mar 01, 2019 9.190 9.450 9.190 9.320 430,200 +0.11(+1.19%)
Feb 28, 2019 9.350 9.350 9.170 9.210 478,806 -0.19(-2.02%)
Feb 27, 2019 9.560 9.610 9.390 9.400 321,214 -0.12(-1.26%)
Feb 26, 2019 9.360 9.530 9.280 9.520 869,447 +0.12(+1.28%)
Feb 25, 2019 9.430 9.550 9.350 9.400 565,108 +0.02(+0.21%)
Feb 22, 2019 9.130 9.405 9.130 9.380 531,100 +0.22(+2.40%)
Feb 21, 2019 9.030 9.230 9.000 9.160 749,753 +0.09(+0.99%)
Feb 20, 2019 9.110 9.270 9.030 9.070 495,874 -0.06(-0.66%)
Feb 19, 2019 8.950 9.230 8.930 9.130 645,262 +0.18(+2.01%)
Feb 15, 2019 8.800 9.040 8.780 8.950 603,500 +0.16(+1.82%)
Feb 14, 2019 8.710 8.890 8.640 8.790 780,048 +0.09(+1.03%)
Feb 13, 2019 8.650 8.710 8.560 8.700 609,278 +0.03(+0.35%)
Feb 12, 2019 8.750 8.867 8.630 8.670 766,441 +0.01(+0.12%)
Feb 11, 2019 8.280 8.710 8.260 8.660 803,263 +0.38(+4.59%)
Feb 08, 2019 8.190 8.340 8.160 8.280 583,900 +0.05(+0.61%)
Feb 07, 2019 8.180 8.340 8.120 8.230 751,296 +0.02(+0.24%)
Feb 06, 2019 8.020 8.340 8.010 8.210 787,542 +0.17(+2.11%)
Feb 05, 2019 8.000 8.060 7.760 8.040 864,159 +0.03(+0.37%)
Feb 04, 2019 8.110 8.235 7.910 8.010 937,938 -0.09(-1.11%)
Feb 01, 2019 8.540 8.610 7.530 8.100 2,769,500 -1.83(-18.43%)
Jan 31, 2019 9.880 9.960 9.670 9.930 605,225 +0.11(+1.12%)
Jan 30, 2019 9.790 9.860 9.580 9.820 315,908 +0.01(+0.10%)
Jan 29, 2019 9.660 9.860 9.550 9.810 491,415 +0.32(+3.37%)
Jan 28, 2019 9.600 9.610 9.370 9.490 277,022 -0.15(-1.56%)
Jan 25, 2019 9.360 9.720 9.350 9.640 411,600 +0.29(+3.10%)
Jan 24, 2019 9.220 9.420 9.210 9.350 360,544 +0.20(+2.19%)
Jan 23, 2019 9.150 9.195 9.120 9.150 228,106 +0.00(+0.00%)
Jan 22, 2019 9.210 9.210 9.025 9.150 295,268 -0.05(-0.54%)
Jan 18, 2019 9.230 9.420 9.180 9.200 499,100 +0.02(+0.22%)
Jan 17, 2019 9.130 9.230 8.930 9.180 526,546 +0.09(+0.99%)
Jan 16, 2019 9.080 9.280 9.060 9.090 289,467 +0.03(+0.33%)
Jan 15, 2019 9.130 9.170 8.980 9.060 357,644 -0.01(-0.11%)
Jan 14, 2019 9.170 9.170 8.970 9.070 329,043 -0.13(-1.41%)
Jan 11, 2019 9.080 9.330 9.080 9.200 489,700 +0.13(+1.43%)
Jan 10, 2019 8.920 9.130 8.850 9.070 644,657 +0.15(+1.68%)
Jan 09, 2019 8.790 8.980 8.790 8.920 361,208 +0.16(+1.83%)
Jan 08, 2019 8.880 8.915 8.735 8.760 248,865 -0.07(-0.79%)
Jan 07, 2019 8.700 8.903 8.650 8.830 373,973 +0.16(+1.85%)
Jan 04, 2019 8.790 8.790 8.630 8.670 297,800 -0.04(-0.46%)
Jan 03, 2019 8.750 8.830 8.670 8.710 340,413 -0.13(-1.47%)
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.