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 29, 2019 7.730 7.780 7.680 7.750 164,800 +0.02(+0.26%)
Nov 27, 2019 7.620 7.730 7.607 7.730 229,900 +0.12(+1.58%)
Nov 26, 2019 7.680 7.700 7.580 7.610 390,464 -0.09(-1.17%)
Nov 25, 2019 7.580 7.740 7.550 7.700 192,375 +0.13(+1.72%)
Nov 22, 2019 7.580 7.680 7.560 7.570 322,000 -0.03(-0.39%)
Nov 21, 2019 7.580 7.650 7.510 7.600 236,910 +0.03(+0.40%)
Nov 20, 2019 7.560 7.640 7.480 7.570 367,917 -0.04(-0.53%)
Nov 19, 2019 7.700 7.700 7.590 7.610 268,759 -0.01(-0.13%)
Nov 18, 2019 7.810 7.830 7.620 7.620 312,681 -0.25(-3.18%)
Nov 15, 2019 7.800 7.950 7.800 7.870 209,500 +0.09(+1.16%)
Nov 14, 2019 8.000 8.090 7.770 7.780 409,407 -0.28(-3.47%)
Nov 13, 2019 7.850 8.070 7.820 8.060 224,845 +0.13(+1.64%)
Nov 12, 2019 7.990 8.030 7.860 7.930 180,848 -0.10(-1.25%)
Nov 11, 2019 7.740 8.080 7.740 8.030 336,758 +0.20(+2.55%)
Nov 08, 2019 7.900 7.930 7.770 7.830 442,800 -0.05(-0.63%)
Nov 07, 2019 7.790 7.930 7.780 7.880 592,013 +0.17(+2.20%)
Nov 06, 2019 7.620 7.790 7.560 7.710 500,702 +0.06(+0.78%)
Nov 05, 2019 7.680 7.840 7.560 7.650 1,544,483 -0.03(-0.39%)
Nov 04, 2019 7.350 7.690 7.350 7.680 908,270 +0.31(+4.21%)
Nov 01, 2019 7.220 7.480 7.220 7.370 554,100 +0.15(+2.08%)
Oct 31, 2019 7.080 7.275 6.990 7.220 870,623 +0.15(+2.12%)
Oct 30, 2019 6.930 7.080 6.840 7.070 994,774 +0.19(+2.76%)
Oct 29, 2019 6.830 7.040 6.790 6.880 1,104,991 -0.03(-0.43%)
Oct 28, 2019 6.430 7.070 6.430 6.910 666,187 +0.48(+7.47%)
Oct 25, 2019 6.770 6.960 5.950 6.430 1,396,600 -0.45(-6.54%)
Oct 24, 2019 6.780 7.000 6.720 6.880 389,119 +0.19(+2.84%)
Oct 23, 2019 6.720 6.740 6.635 6.690 790,700 -0.05(-0.74%)
Oct 22, 2019 6.820 6.820 6.720 6.740 312,478 -0.08(-1.17%)
Oct 21, 2019 6.700 6.890 6.680 6.820 211,982 +0.16(+2.40%)
Oct 18, 2019 6.780 6.850 6.650 6.660 323,700 -0.15(-2.20%)
Oct 17, 2019 6.850 6.870 6.740 6.810 136,775 -0.02(-0.29%)
Oct 16, 2019 6.690 6.960 6.640 6.830 206,635 +0.08(+1.19%)
Oct 15, 2019 6.690 6.820 6.620 6.750 173,965 +0.08(+1.20%)
Oct 14, 2019 6.650 6.700 6.600 6.670 83,796 +0.00(+0.00%)
Oct 11, 2019 6.610 6.740 6.610 6.670 116,500 +0.14(+2.14%)
Oct 10, 2019 6.450 6.560 6.380 6.530 306,973 +0.03(+0.46%)
Oct 09, 2019 6.490 6.630 6.490 6.500 120,669 +0.03(+0.46%)
Oct 08, 2019 6.520 6.550 6.350 6.470 429,609 -0.12(-1.82%)
Oct 07, 2019 6.680 6.710 6.590 6.590 205,457 -0.10(-1.49%)
Oct 04, 2019 6.610 6.760 6.530 6.690 208,700 +0.10(+1.52%)
Oct 03, 2019 6.850 6.870 6.590 6.590 252,884 -0.27(-3.94%)
Oct 02, 2019 6.890 6.890 6.510 6.860 348,423 -0.08(-1.15%)
Oct 01, 2019 7.160 7.280 6.930 6.940 257,856 -0.23(-3.21%)
Sep 30, 2019 7.380 7.380 7.120 7.170 146,019 -0.13(-1.78%)
Sep 27, 2019 7.430 7.510 7.280 7.300 108,700 -0.12(-1.62%)
Sep 26, 2019 7.310 7.430 7.290 7.420 166,341 +0.10(+1.37%)
Sep 25, 2019 7.220 7.350 7.200 7.320 126,289 +0.09(+1.24%)
Sep 24, 2019 7.370 7.440 7.210 7.230 143,431 -0.10(-1.36%)
Sep 23, 2019 7.270 7.400 7.220 7.330 114,497 +0.04(+0.55%)
Sep 20, 2019 7.220 7.320 7.150 7.290 218,800 +0.05(+0.69%)
Sep 19, 2019 7.210 7.330 7.210 7.240 99,596 +0.02(+0.28%)
Sep 18, 2019 7.280 7.330 7.180 7.220 63,667 -0.07(-0.96%)
Sep 17, 2019 7.320 7.320 7.170 7.290 144,092 -0.08(-1.09%)
Sep 16, 2019 7.370 7.500 7.310 7.370 179,189 +0.00(+0.00%)
Sep 13, 2019 7.340 7.470 7.268 7.370 253,900 +0.01(+0.14%)
Sep 12, 2019 7.360 7.420 7.280 7.360 405,572 -0.01(-0.14%)
Sep 11, 2019 7.410 7.450 7.300 7.370 205,237 -0.03(-0.41%)
Sep 10, 2019 7.280 7.430 7.260 7.400 229,947 +0.10(+1.37%)
Sep 09, 2019 7.100 7.330 7.100 7.300 393,562 +0.20(+2.82%)
Sep 06, 2019 6.950 7.130 6.920 7.100 203,600 +0.18(+2.60%)
Sep 05, 2019 6.640 6.950 6.620 6.920 221,361 +0.34(+5.17%)
Sep 04, 2019 6.420 6.600 6.420 6.580 221,777 +0.19(+2.97%)
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.