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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2012 7.850 7.940 7.620 7.640 382,261 -0.20(-2.55%)
Jul 30, 2012 7.750 8.020 7.750 7.840 444,149 -0.02(-0.25%)
Jul 27, 2012 7.100 7.920 7.100 7.860 692,515 +0.55(+7.52%)
Jul 26, 2012 7.300 7.370 7.170 7.310 288,643 +0.12(+1.67%)
Jul 25, 2012 7.070 7.230 7.040 7.190 204,874 +0.12(+1.70%)
Jul 24, 2012 7.260 7.290 6.980 7.070 401,051 -0.18(-2.48%)
Jul 23, 2012 7.220 7.285 7.150 7.250 200,597 -0.17(-2.29%)
Jul 20, 2012 7.450 7.470 7.350 7.420 124,899 -0.11(-1.46%)
Jul 19, 2012 7.350 7.550 7.320 7.530 313,937 +0.24(+3.29%)
Jul 18, 2012 7.190 7.330 7.170 7.290 321,464 +0.04(+0.55%)
Jul 17, 2012 7.330 7.330 7.200 7.250 267,836 -0.05(-0.68%)
Jul 16, 2012 7.280 7.340 7.260 7.300 132,975 +0.01(+0.14%)
Jul 13, 2012 7.230 7.510 7.200 7.290 312,095 +0.10(+1.39%)
Jul 12, 2012 7.200 7.250 7.120 7.190 717,479 -0.11(-1.51%)
Jul 11, 2012 7.240 7.360 7.220 7.300 351,797 +0.10(+1.39%)
Jul 10, 2012 7.310 7.390 7.180 7.200 483,755 -0.08(-1.10%)
Jul 09, 2012 7.370 7.380 7.180 7.280 190,214 -0.11(-1.49%)
Jul 06, 2012 7.420 7.430 7.280 7.390 326,458 -0.09(-1.20%)
Jul 05, 2012 7.390 7.500 7.360 7.480 192,949 +0.05(+0.67%)
Jul 03, 2012 7.290 7.520 7.261 7.430 161,403 +0.13(+1.78%)
Jul 02, 2012 7.280 7.380 7.200 7.300 120,822 +0.04(+0.55%)
Jun 29, 2012 7.290 7.370 7.240 7.260 390,365 +0.13(+1.82%)
Jun 28, 2012 7.150 7.230 7.040 7.130 223,864 -0.09(-1.25%)
Jun 27, 2012 7.150 7.290 7.110 7.220 327,922 +0.09(+1.26%)
Jun 26, 2012 6.990 7.150 6.960 7.130 402,892 +0.15(+2.15%)
Jun 25, 2012 7.140 7.140 6.870 6.980 638,466 -0.29(-3.99%)
Jun 22, 2012 7.330 7.340 7.170 7.270 313,361 -0.01(-0.14%)
Jun 21, 2012 7.420 7.450 7.230 7.280 596,761 -0.16(-2.15%)
Jun 20, 2012 7.660 7.680 7.390 7.440 716,251 -0.23(-3.00%)
Jun 19, 2012 7.680 7.760 7.540 7.670 1,098,044 -0.01(-0.13%)
Jun 18, 2012 7.290 7.710 7.110 7.680 1,389,989 +0.21(+2.81%)
Jun 15, 2012 7.340 7.540 7.310 7.470 345,278 +0.15(+2.05%)
Jun 14, 2012 7.310 7.390 7.240 7.320 278,484 -0.01(-0.14%)
Jun 13, 2012 7.370 7.540 7.310 7.330 290,950 -0.07(-0.95%)
Jun 12, 2012 7.420 7.540 7.270 7.400 761,469 +0.03(+0.41%)
Jun 11, 2012 7.690 7.750 7.310 7.370 650,752 -0.24(-3.15%)
Jun 08, 2012 7.460 7.670 7.440 7.610 302,409 +0.13(+1.74%)
Jun 07, 2012 7.660 7.670 7.450 7.480 391,927 -0.07(-0.93%)
Jun 06, 2012 7.380 7.640 7.380 7.550 476,964 +0.25(+3.42%)
Jun 05, 2012 7.120 7.360 7.120 7.300 336,545 +0.17(+2.38%)
Jun 04, 2012 7.140 7.200 7.050 7.130 519,717 +0.00(+0.00%)
Jun 01, 2012 6.990 7.150 6.970 7.130 755,173 -0.11(-1.52%)
May 31, 2012 7.180 7.290 7.130 7.240 658,492 +0.08(+1.12%)
May 30, 2012 7.560 7.590 7.130 7.160 2,174,114 -0.58(-7.49%)
May 29, 2012 7.820 7.920 7.720 7.740 909,976 +0.17(+2.25%)
May 25, 2012 7.560 7.650 7.510 7.570 478,781 +0.01(+0.13%)
May 24, 2012 7.540 7.610 7.500 7.560 459,820 +0.04(+0.53%)
May 23, 2012 7.460 7.550 7.360 7.520 366,454 -0.04(-0.53%)
May 22, 2012 7.570 7.670 7.500 7.560 455,479 -0.06(-0.79%)
May 21, 2012 7.360 7.660 7.280 7.620 391,494 +0.27(+3.67%)
May 18, 2012 7.460 7.490 7.320 7.350 424,721 -0.08(-1.08%)
May 17, 2012 7.430 7.600 7.430 7.430 448,039 +0.00(+0.00%)
May 16, 2012 7.520 7.600 7.430 7.430 614,113 -0.04(-0.54%)
May 15, 2012 7.670 7.760 7.420 7.470 520,100 -0.20(-2.61%)
May 14, 2012 7.910 7.930 7.550 7.670 859,142 -0.33(-4.13%)
May 11, 2012 7.820 8.035 7.800 8.000 603,542 +0.12(+1.52%)
May 10, 2012 7.900 8.070 7.810 7.880 625,473 +0.02(+0.25%)
May 09, 2012 7.850 7.970 7.760 7.860 1,132,111 -0.14(-1.75%)
May 08, 2012 8.300 8.360 7.880 8.000 1,103,922 -0.43(-5.10%)
May 07, 2012 8.250 8.550 8.240 8.430 888,902 +0.11(+1.32%)
May 04, 2012 8.450 8.490 8.270 8.320 809,023 -0.22(-2.58%)
May 03, 2012 8.950 8.950 8.530 8.540 986,390 -0.32(-3.61%)
May 02, 2012 8.960 9.040 8.810 8.860 416,117 -0.19(-2.10%)
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.