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

Celestica (NY: CLS )

43.13 -0.68 (-1.55%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Jun 30, 2021 7.980 7.982 7.765 7.850 446,663 -0.16(-2.00%)
Jun 29, 2021 8.070 8.140 7.950 8.010 392,947 -0.08(-0.99%)
Jun 28, 2021 8.140 8.140 8.020 8.090 349,059 -0.01(-0.12%)
Jun 25, 2021 7.930 8.110 7.920 8.100 265,441 +0.20(+2.53%)
Jun 24, 2021 7.880 7.930 7.800 7.900 158,736 +0.10(+1.28%)
Jun 23, 2021 7.860 7.950 7.790 7.800 200,978 -0.10(-1.27%)
Jun 22, 2021 7.970 8.000 7.801 7.900 296,420 -0.07(-0.88%)
Jun 21, 2021 7.820 7.980 7.790 7.970 336,436 +0.20(+2.57%)
Jun 18, 2021 8.050 8.050 7.760 7.770 515,890 -0.28(-3.48%)
Jun 17, 2021 8.240 8.260 7.980 8.050 575,278 -0.19(-2.31%)
Jun 16, 2021 8.260 8.280 8.160 8.240 173,370 -0.05(-0.60%)
Jun 15, 2021 8.160 8.445 8.150 8.290 501,535 +0.14(+1.72%)
Jun 14, 2021 8.290 8.290 8.130 8.150 324,806 -0.16(-1.93%)
Jun 11, 2021 8.480 8.500 8.300 8.310 124,066 -0.12(-1.42%)
Jun 10, 2021 8.470 8.490 8.410 8.430 106,749 -0.02(-0.24%)
Jun 09, 2021 8.520 8.550 8.450 8.450 101,303 -0.07(-0.82%)
Jun 08, 2021 8.620 8.660 8.470 8.520 117,597 -0.10(-1.16%)
Jun 07, 2021 8.700 8.800 8.570 8.620 289,022 +0.00(+0.00%)
Jun 04, 2021 8.450 8.660 8.450 8.620 295,348 +0.20(+2.38%)
Jun 03, 2021 8.380 8.470 8.260 8.420 196,768 -0.01(-0.12%)
Jun 02, 2021 8.600 8.620 8.390 8.430 221,599 -0.17(-1.98%)
Jun 01, 2021 8.720 8.720 8.475 8.600 274,277 -0.02(-0.23%)
May 28, 2021 8.750 8.750 8.550 8.620 292,548 -0.07(-0.81%)
May 27, 2021 8.380 8.710 8.340 8.690 476,049 +0.39(+4.70%)
May 26, 2021 8.360 8.410 8.175 8.300 290,998 -0.06(-0.72%)
May 25, 2021 8.630 8.730 8.350 8.360 295,431 -0.29(-3.35%)
May 24, 2021 8.600 8.730 8.515 8.650 182,360 +0.16(+1.88%)
May 21, 2021 8.590 8.630 8.430 8.490 228,801 -0.08(-0.93%)
May 20, 2021 8.640 8.660 8.440 8.570 325,997 -0.08(-0.92%)
May 19, 2021 8.390 8.660 8.380 8.650 349,808 +0.12(+1.41%)
May 18, 2021 8.480 8.560 8.420 8.530 300,793 +0.04(+0.47%)
May 17, 2021 8.340 8.520 8.330 8.490 302,005 +0.08(+0.95%)
May 14, 2021 8.310 8.500 8.240 8.410 417,849 +0.17(+2.06%)
May 13, 2021 8.120 8.310 8.040 8.240 445,735 +0.15(+1.85%)
May 12, 2021 8.240 8.300 8.010 8.090 492,109 -0.23(-2.76%)
May 11, 2021 8.110 8.340 7.980 8.320 426,146 +0.01(+0.12%)
May 10, 2021 8.290 8.325 8.160 8.310 358,215 +0.00(+0.00%)
May 07, 2021 8.130 8.320 8.118 8.310 300,048 +0.14(+1.71%)
May 06, 2021 8.040 8.170 7.870 8.170 305,763 +0.12(+1.49%)
May 05, 2021 8.070 8.200 7.950 8.050 463,697 -0.07(-0.86%)
May 04, 2021 8.340 8.390 8.060 8.120 374,293 -0.26(-3.10%)
May 03, 2021 8.390 8.590 8.330 8.380 348,836 +0.05(+0.60%)
Apr 30, 2021 8.300 8.545 8.210 8.330 686,900 +0.08(+0.97%)
Apr 29, 2021 8.430 8.470 7.900 8.250 762,574 -0.24(-2.83%)
Apr 28, 2021 8.540 8.560 8.360 8.490 376,016 +0.03(+0.35%)
Apr 27, 2021 8.440 8.530 8.290 8.460 321,039 +0.03(+0.36%)
Apr 26, 2021 8.340 8.500 8.320 8.430 273,087 +0.14(+1.69%)
Apr 23, 2021 8.110 8.300 8.110 8.290 242,700 +0.18(+2.22%)
Apr 22, 2021 8.200 8.200 8.020 8.110 229,729 -0.04(-0.49%)
Apr 21, 2021 7.930 8.150 7.850 8.150 170,993 +0.17(+2.13%)
Apr 20, 2021 8.250 8.280 7.950 7.980 334,864 -0.32(-3.86%)
Apr 19, 2021 8.470 8.530 8.280 8.300 234,749 -0.15(-1.78%)
Apr 16, 2021 8.410 8.600 8.370 8.450 189,500 +0.11(+1.32%)
Apr 15, 2021 8.400 8.480 8.280 8.340 314,382 -0.06(-0.71%)
Apr 14, 2021 8.500 8.600 8.380 8.400 249,965 -0.05(-0.59%)
Apr 13, 2021 8.550 8.550 8.370 8.450 279,266 -0.14(-1.63%)
Apr 12, 2021 8.570 8.670 8.480 8.590 550,955 -0.04(-0.46%)
Apr 09, 2021 8.820 8.820 8.580 8.630 194,700 -0.17(-1.93%)
Apr 08, 2021 8.660 8.810 8.570 8.800 255,107 +0.18(+2.09%)
Apr 07, 2021 8.830 8.830 8.620 8.620 130,534 -0.23(-2.60%)
Apr 06, 2021 8.860 8.915 8.720 8.850 286,691 -0.01(-0.11%)
Apr 05, 2021 8.820 8.890 8.630 8.860 259,934 +0.15(+1.72%)
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.