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

Celestica (NY: CLS )

48.51 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 10.99 11.16 10.85 10.96 704,809 -0.10(-0.90%)
Oct 28, 2022 10.85 11.28 10.83 11.06 952,027 +0.29(+2.69%)
Oct 27, 2022 11.02 11.09 10.72 10.77 953,717 -0.11(-1.01%)
Oct 26, 2022 11.23 11.60 10.87 10.88 996,632 -0.18(-1.63%)
Oct 25, 2022 10.91 11.68 10.86 11.06 1,611,408 +1.56(+16.42%)
Oct 24, 2022 9.300 9.585 9.220 9.500 504,624 +0.25(+2.70%)
Oct 21, 2022 9.100 9.290 9.070 9.250 361,940 +0.11(+1.20%)
Oct 20, 2022 9.190 9.430 9.115 9.140 324,246 -0.05(-0.54%)
Oct 19, 2022 9.220 9.310 9.140 9.190 646,812 -0.07(-0.76%)
Oct 18, 2022 9.260 9.530 9.200 9.260 516,170 +0.22(+2.43%)
Oct 17, 2022 8.810 9.130 8.810 9.040 505,193 +0.41(+4.75%)
Oct 14, 2022 8.960 8.960 8.565 8.630 211,481 -0.23(-2.60%)
Oct 13, 2022 8.430 8.920 8.340 8.860 234,434 +0.22(+2.55%)
Oct 12, 2022 8.550 8.675 8.460 8.640 278,361 +0.09(+1.05%)
Oct 11, 2022 8.700 8.840 8.465 8.550 477,527 -0.18(-2.06%)
Oct 10, 2022 9.050 9.050 8.700 8.730 388,283 -0.26(-2.89%)
Oct 07, 2022 8.880 9.000 8.820 8.990 304,923 -0.08(-0.88%)
Oct 06, 2022 9.050 9.190 8.980 9.070 462,927 -0.04(-0.44%)
Oct 05, 2022 9.000 9.145 8.925 9.110 604,676 -0.01(-0.11%)
Oct 04, 2022 8.920 9.190 8.920 9.120 467,283 +0.42(+4.83%)
Oct 03, 2022 8.530 8.765 8.460 8.700 521,693 +0.29(+3.45%)
Sep 30, 2022 8.440 8.630 8.331 8.410 411,360 -0.06(-0.71%)
Sep 29, 2022 8.530 8.560 8.390 8.470 387,751 -0.19(-2.19%)
Sep 28, 2022 8.360 8.720 8.350 8.660 645,352 +0.30(+3.59%)
Sep 27, 2022 8.360 8.540 8.260 8.360 499,320 +0.08(+0.97%)
Sep 26, 2022 8.480 8.660 8.210 8.280 391,226 -0.27(-3.16%)
Sep 23, 2022 8.680 8.729 8.450 8.550 250,579 -0.30(-3.39%)
Sep 22, 2022 9.020 9.020 8.700 8.850 412,097 -0.13(-1.45%)
Sep 21, 2022 9.230 9.230 8.930 8.980 403,152 -0.18(-1.97%)
Sep 20, 2022 9.290 9.330 9.090 9.160 177,876 -0.33(-3.48%)
Sep 19, 2022 9.280 9.520 9.280 9.490 227,603 +0.04(+0.42%)
Sep 16, 2022 9.580 9.620 9.345 9.450 369,099 -0.31(-3.18%)
Sep 15, 2022 9.890 9.940 9.710 9.760 187,629 -0.15(-1.51%)
Sep 14, 2022 9.900 10.00 9.730 9.910 330,409 +0.03(+0.30%)
Sep 13, 2022 10.12 10.15 9.870 9.880 269,300 -0.50(-4.82%)
Sep 12, 2022 10.23 10.45 10.23 10.38 237,623 +0.22(+2.17%)
Sep 09, 2022 9.980 10.21 9.900 10.16 518,414 +0.21(+2.11%)
Sep 08, 2022 9.870 9.990 9.730 9.950 419,309 +0.00(+0.00%)
Sep 07, 2022 9.650 9.985 9.610 9.950 255,589 +0.24(+2.47%)
Sep 06, 2022 9.920 9.985 9.670 9.710 233,722 -0.14(-1.42%)
Sep 02, 2022 9.820 10.01 9.720 9.850 261,618 +0.09(+0.92%)
Sep 01, 2022 10.28 10.28 9.640 9.760 285,160 -0.56(-5.43%)
Aug 31, 2022 10.21 10.45 10.11 10.32 411,061 +0.12(+1.18%)
Aug 30, 2022 10.65 10.68 10.14 10.20 471,624 -0.45(-4.23%)
Aug 29, 2022 10.66 10.72 10.55 10.65 207,230 -0.06(-0.56%)
Aug 26, 2022 11.31 11.42 10.69 10.71 405,899 -0.61(-5.39%)
Aug 25, 2022 11.09 11.32 11.04 11.32 205,627 +0.24(+2.17%)
Aug 24, 2022 11.13 11.16 11.05 11.08 189,816 -0.02(-0.18%)
Aug 23, 2022 11.00 11.21 11.00 11.10 179,254 +0.06(+0.54%)
Aug 22, 2022 11.20 11.20 11.01 11.04 173,438 -0.24(-2.13%)
Aug 19, 2022 11.49 11.54 11.22 11.28 220,807 -0.36(-3.09%)
Aug 18, 2022 11.48 11.69 11.45 11.64 650,358 +0.32(+2.83%)
Aug 17, 2022 11.38 11.69 11.21 11.32 393,207 -0.14(-1.22%)
Aug 16, 2022 11.30 11.48 11.19 11.46 241,723 +0.24(+2.14%)
Aug 15, 2022 11.21 11.31 11.09 11.22 193,815 -0.12(-1.06%)
Aug 12, 2022 11.31 11.40 11.25 11.34 337,747 +0.04(+0.35%)
Aug 11, 2022 11.50 11.54 11.27 11.30 291,301 -0.10(-0.88%)
Aug 10, 2022 11.02 11.42 10.97 11.40 452,306 +0.61(+5.65%)
Aug 09, 2022 10.91 10.98 10.73 10.79 503,402 -0.20(-1.82%)
Aug 08, 2022 10.99 11.06 10.83 10.99 314,010 +0.05(+0.46%)
Aug 05, 2022 10.82 11.02 10.77 10.94 771,000 -0.02(-0.18%)
Aug 04, 2022 11.11 11.17 10.72 10.96 571,098 -0.08(-0.72%)
Aug 03, 2022 10.60 11.12 10.54 11.04 657,234 +0.53(+5.04%)
Aug 02, 2022 10.42 10.58 10.31 10.51 394,974 +0.07(+0.67%)
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.