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

Celestica (NY: CLS )

44.86 +0.86 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 8.350 8.380 8.135 8.270 546,200 -0.05(-0.60%)
Jul 30, 2020 8.270 8.400 7.950 8.320 920,435 +0.33(+4.13%)
Jul 29, 2020 7.580 8.260 7.500 7.990 961,840 +0.87(+12.22%)
Jul 28, 2020 7.010 7.410 6.970 7.120 572,176 +0.12(+1.71%)
Jul 27, 2020 7.020 7.045 6.960 7.000 612,402 +0.07(+1.01%)
Jul 24, 2020 7.060 7.060 6.930 6.930 258,700 -0.19(-2.67%)
Jul 23, 2020 7.000 7.190 7.000 7.120 299,801 +0.12(+1.71%)
Jul 22, 2020 7.200 7.210 6.970 7.000 189,242 -0.18(-2.51%)
Jul 21, 2020 7.240 7.280 7.110 7.180 196,894 +0.03(+0.42%)
Jul 20, 2020 7.070 7.190 7.040 7.150 203,653 +0.02(+0.28%)
Jul 17, 2020 7.250 7.250 7.100 7.130 160,700 -0.10(-1.38%)
Jul 16, 2020 7.250 7.270 7.150 7.230 215,114 -0.05(-0.69%)
Jul 15, 2020 7.090 7.280 7.070 7.280 326,369 +0.32(+4.60%)
Jul 14, 2020 6.970 6.980 6.750 6.960 289,042 +0.03(+0.43%)
Jul 13, 2020 6.890 7.050 6.855 6.930 525,197 +0.14(+2.06%)
Jul 10, 2020 6.640 6.840 6.610 6.790 180,200 +0.13(+1.95%)
Jul 09, 2020 6.800 6.880 6.620 6.660 231,314 -0.14(-2.06%)
Jul 08, 2020 6.650 6.820 6.530 6.800 313,662 +0.15(+2.26%)
Jul 07, 2020 6.820 6.940 6.630 6.650 324,061 -0.25(-3.62%)
Jul 06, 2020 7.010 7.010 6.810 6.900 270,676 +0.06(+0.88%)
Jul 02, 2020 6.560 6.890 6.520 6.840 559,300 +0.44(+6.87%)
Jul 01, 2020 6.840 6.840 6.400 6.400 158,677 -0.43(-6.30%)
Jun 30, 2020 6.700 6.900 6.600 6.830 279,474 +0.14(+2.09%)
Jun 29, 2020 6.420 6.730 6.350 6.690 255,093 +0.31(+4.86%)
Jun 26, 2020 6.370 6.445 6.267 6.380 251,600 -0.08(-1.24%)
Jun 25, 2020 6.410 6.480 6.325 6.460 235,327 -0.01(-0.15%)
Jun 24, 2020 6.610 6.630 6.325 6.470 309,109 -0.14(-2.12%)
Jun 23, 2020 6.540 6.645 6.380 6.610 580,963 +0.16(+2.48%)
Jun 22, 2020 6.340 6.495 6.300 6.450 240,616 +0.05(+0.78%)
Jun 19, 2020 6.540 6.550 6.330 6.400 326,600 -0.02(-0.31%)
Jun 18, 2020 6.310 6.530 6.279 6.420 254,444 +0.01(+0.16%)
Jun 17, 2020 6.650 6.740 6.340 6.410 270,008 -0.24(-3.61%)
Jun 16, 2020 6.750 6.850 6.560 6.650 481,525 +0.14(+2.15%)
Jun 15, 2020 6.360 6.580 6.191 6.510 344,565 -0.06(-0.91%)
Jun 12, 2020 6.280 6.590 6.270 6.570 490,800 +0.48(+7.88%)
Jun 11, 2020 6.710 6.740 6.080 6.090 425,805 -0.84(-12.12%)
Jun 10, 2020 7.490 7.510 6.930 6.930 591,214 -0.57(-7.60%)
Jun 09, 2020 7.590 7.660 7.420 7.500 695,025 -0.19(-2.47%)
Jun 08, 2020 7.640 7.840 7.630 7.690 761,587 +0.17(+2.26%)
Jun 05, 2020 7.290 7.780 7.260 7.520 1,699,100 +0.38(+5.32%)
Jun 04, 2020 7.050 7.175 7.050 7.140 485,643 +0.03(+0.42%)
Jun 03, 2020 7.000 7.170 7.000 7.110 337,694 +0.21(+3.04%)
Jun 02, 2020 6.840 7.070 6.840 6.900 256,493 +0.06(+0.88%)
Jun 01, 2020 6.790 6.930 6.650 6.840 337,167 +0.06(+0.88%)
May 29, 2020 6.710 6.850 6.640 6.780 449,200 +0.04(+0.59%)
May 28, 2020 6.820 6.970 6.695 6.740 513,323 -0.05(-0.74%)
May 27, 2020 6.500 6.860 6.405 6.790 1,189,158 +0.35(+5.43%)
May 26, 2020 6.480 6.550 6.410 6.440 507,569 +0.13(+2.06%)
May 22, 2020 6.310 6.340 6.190 6.310 345,600 -0.02(-0.32%)
May 21, 2020 6.060 6.450 6.060 6.330 578,016 +0.22(+3.60%)
May 20, 2020 6.230 6.260 6.090 6.110 479,280 +0.13(+2.17%)
May 19, 2020 5.670 6.070 5.590 5.980 724,185 +0.30(+5.28%)
May 18, 2020 5.600 5.745 5.600 5.680 219,705 +0.24(+4.41%)
May 15, 2020 5.440 5.475 5.330 5.440 422,100 -0.09(-1.63%)
May 14, 2020 5.530 5.630 5.310 5.530 419,843 -0.14(-2.47%)
May 13, 2020 5.630 5.690 5.465 5.670 660,925 +0.00(+0.00%)
May 12, 2020 5.730 5.758 5.635 5.670 456,673 +0.01(+0.18%)
May 11, 2020 5.840 5.840 5.660 5.660 768,531 -0.24(-4.07%)
May 08, 2020 5.820 5.935 5.761 5.900 364,900 +0.17(+2.97%)
May 07, 2020 5.660 5.815 5.625 5.730 437,830 +0.13(+2.32%)
May 06, 2020 5.780 5.780 5.465 5.600 446,048 -0.04(-0.71%)
May 05, 2020 5.650 5.950 5.620 5.640 607,005 +0.11(+1.99%)
May 04, 2020 5.960 6.030 5.480 5.530 631,926 -0.51(-8.44%)
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.