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

Celestica (NY: CLS )

46.90 +2.04 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 28, 2002 22.50 23.65 22.50 22.71 1,600,500 +0.10(+0.44%)
Jun 27, 2002 22.22 23.00 21.70 22.61 1,843,200 +0.72(+3.29%)
Jun 26, 2002 21.80 22.50 21.10 21.89 190,000 -0.51(-2.28%)
Jun 25, 2002 24.10 24.30 22.23 22.40 2,100,300 -0.75(-3.24%)
Jun 21, 2002 23.60 23.85 23.10 23.15 1,532,000 -0.27(-1.15%)
Jun 20, 2002 24.05 24.76 23.21 23.42 1,813,500 -0.82(-3.38%)
Jun 19, 2002 24.60 25.18 23.86 24.24 2,105,100 -0.49(-1.98%)
Jun 18, 2002 25.18 26.15 24.60 24.73 2,246,300 -0.45(-1.79%)
Jun 17, 2002 25.00 25.52 24.55 25.18 1,804,100 +0.84(+3.45%)
Jun 14, 2002 23.50 24.62 23.50 24.34 2,234,000 -1.41(-5.48%)
Jun 12, 2002 25.56 26.30 25.11 25.75 1,993,300 -0.11(-0.43%)
Jun 11, 2002 26.51 26.74 25.50 25.86 1,567,800 -0.54(-2.05%)
Jun 10, 2002 26.65 26.77 26.05 26.40 1,592,900 +0.00(+0.00%)
Jun 07, 2002 26.10 26.60 25.80 26.40 2,794,100 -0.50(-1.86%)
Jun 06, 2002 27.05 27.15 26.50 26.90 2,472,800 -0.28(-1.03%)
Jun 05, 2002 27.35 27.80 26.32 27.18 2,174,800 -2.34(-7.93%)
May 31, 2002 29.60 30.41 29.42 29.52 1,098,000 -0.93(-3.05%)
May 28, 2002 30.25 30.78 29.85 30.45 1,048,400 +0.19(+0.63%)
May 27, 2002 30.60 30.75 30.08 30.26 107,290,000 +0.00(+0.00%)
May 24, 2002 30.60 30.75 30.08 30.26 1,145,600 -1.04(-3.32%)
May 23, 2002 31.40 31.74 30.64 31.30 1,143,400 +0.10(+0.32%)
May 22, 2002 31.10 31.43 30.31 31.20 50,000 -0.05(-0.16%)
May 21, 2002 32.01 32.44 30.92 31.25 1,627,500 -0.25(-0.79%)
May 20, 2002 32.25 32.25 31.11 31.50 993,600 -0.95(-2.93%)
May 17, 2002 32.70 33.20 31.21 32.45 1,604,500 +0.33(+1.03%)
May 16, 2002 32.20 32.54 30.78 32.12 1,731,200 -0.43(-1.32%)
May 15, 2002 30.75 32.90 30.40 32.55 3,849,000 +1.39(+4.46%)
May 14, 2002 32.40 32.40 30.61 31.16 3,490,400 +1.94(+6.64%)
May 13, 2002 27.80 29.40 27.65 29.22 1,803,300 +1.57(+5.68%)
May 10, 2002 28.53 28.85 27.20 27.65 1,577,100 -0.79(-2.78%)
May 09, 2002 28.55 29.28 28.01 28.44 2,744,800 -0.16(-0.56%)
May 08, 2002 27.25 28.63 27.23 28.60 4,486,900 +3.11(+12.20%)
May 07, 2002 26.63 26.70 25.32 25.49 3,343,000 -1.11(-4.17%)
May 06, 2002 27.00 27.43 26.52 26.60 1,721,400 -0.44(-1.63%)
May 03, 2002 26.60 27.41 26.50 27.04 1,820,200 +0.14(+0.52%)
May 02, 2002 27.22 27.51 26.55 26.90 2,240,100 -0.70(-2.54%)
May 01, 2002 27.71 28.05 26.32 27.60 1,688,500 -0.10(-0.36%)
Apr 30, 2002 27.30 28.46 27.25 27.70 1,908,000 +0.10(+0.36%)
Apr 29, 2002 28.10 28.50 26.70 27.60 1,946,900 -0.75(-2.65%)
Apr 26, 2002 30.00 30.50 27.90 28.35 2,999,300 -0.65(-2.24%)
Apr 25, 2002 28.80 29.50 28.03 29.00 2,439,300 +0.20(+0.69%)
Apr 24, 2002 30.50 30.78 28.47 28.80 2,758,700 -1.30(-4.32%)
Apr 23, 2002 31.95 32.37 29.65 30.10 1,964,200 -1.78(-5.58%)
Apr 22, 2002 32.00 32.06 31.51 31.88 1,060,200 -0.52(-1.60%)
Apr 19, 2002 32.25 32.97 32.01 32.40 1,931,100 +0.80(+2.53%)
Apr 18, 2002 32.20 33.14 31.47 31.60 3,598,100 -1.78(-5.33%)
Apr 17, 2002 32.50 34.08 31.25 33.38 3,368,700 -0.77(-2.25%)
Apr 16, 2002 33.45 34.25 33.40 34.15 2,175,100 +1.68(+5.17%)
Apr 15, 2002 31.90 32.55 31.65 32.47 1,402,300 +0.77(+2.43%)
Apr 12, 2002 31.20 31.90 30.70 31.70 1,907,900 +1.10(+3.59%)
Apr 11, 2002 30.20 31.13 29.95 30.60 2,198,800 +0.36(+1.19%)
Apr 10, 2002 31.35 31.87 29.90 30.24 2,901,800 -0.98(-3.14%)
Apr 09, 2002 30.75 31.96 30.30 31.22 3,805,500 +0.57(+1.86%)
Apr 08, 2002 31.48 31.89 29.60 30.65 6,516,400 -2.49(-7.51%)
Apr 05, 2002 34.85 34.90 32.90 33.14 1,789,200 -1.05(-3.07%)
Apr 04, 2002 33.60 34.99 33.48 34.19 934,100 +0.18(+0.53%)
Apr 03, 2002 34.85 34.85 33.62 34.01 2,207,400 -0.60(-1.73%)
Apr 02, 2002 35.12 35.36 34.27 34.61 1,766,900 -1.66(-4.58%)
Apr 01, 2002 35.60 36.98 34.35 36.27 1,704,500 +0.01(+0.03%)
Mar 29, 2002 36.05 37.19 35.80 36.26 1,694,200 +0.00(+0.00%)
Mar 28, 2002 36.05 37.19 35.80 36.26 1,694,200 +0.66(+1.85%)
Mar 27, 2002 34.60 35.65 33.78 35.60 1,832,200 +1.12(+3.25%)
Mar 26, 2002 34.05 35.24 33.76 34.48 1,887,200 +0.48(+1.41%)
Mar 25, 2002 36.34 36.77 33.74 34.00 1,538,800 -2.27(-6.26%)
Mar 22, 2002 35.95 36.81 35.35 36.27 2,131,900 +0.42(+1.17%)
Mar 21, 2002 36.25 36.63 34.81 35.85 2,546,000 +0.00(+0.00%)
Mar 20, 2002 36.40 37.20 35.75 35.85 2,328,100 -0.45(-1.24%)
Mar 19, 2002 37.10 37.40 36.00 36.30 1,646,700 -0.60(-1.63%)
Mar 18, 2002 37.45 38.44 35.99 36.90 1,858,900 -0.25(-0.67%)
Mar 15, 2002 37.90 38.50 36.47 37.15 2,002,400 -0.85(-2.24%)
Mar 14, 2002 37.52 38.47 37.52 38.00 1,488,100 +0.02(+0.05%)
Mar 13, 2002 38.86 39.10 37.42 37.98 2,544,100 -0.88(-2.26%)
Mar 12, 2002 39.00 39.40 38.30 38.86 3,252,100 -1.69(-4.17%)
Mar 11, 2002 40.75 41.08 40.12 40.55 2,034,200 -1.05(-2.52%)
Mar 08, 2002 41.60 42.99 40.94 41.60 3,411,800 +1.58(+3.95%)
Mar 07, 2002 40.00 40.98 39.35 40.02 3,361,600 +0.76(+1.94%)
Mar 06, 2002 38.30 39.70 37.90 39.26 2,738,100 +0.26(+0.67%)
Mar 05, 2002 36.65 39.51 36.62 39.00 3,645,000 +1.67(+4.47%)
Mar 04, 2002 32.98 37.70 32.72 37.33 5,086,600 +4.81(+14.79%)
Mar 01, 2002 33.50 33.68 31.50 32.52 5,349,600 -0.38(-1.16%)
Feb 28, 2002 36.00 36.25 32.51 32.90 4,239,000 -2.81(-7.87%)
Feb 27, 2002 34.75 37.01 34.45 35.71 4,263,100 +1.71(+5.03%)
Feb 26, 2002 34.00 34.45 32.86 34.00 2,513,500 -0.05(-0.15%)
Feb 25, 2002 32.55 34.62 32.10 34.05 2,827,600 +1.41(+4.32%)
Feb 22, 2002 33.08 33.95 31.76 32.64 3,288,400 -0.43(-1.30%)
Feb 21, 2002 35.50 35.51 33.06 33.07 3,776,900 -2.67(-7.47%)
Feb 20, 2002 36.26 36.89 34.10 35.74 2,972,700 -0.28(-0.78%)
Feb 19, 2002 37.85 37.86 35.70 36.02 2,731,000 -1.88(-4.96%)
Feb 18, 2002 38.62 38.85 37.55 37.90 2,727,400 +0.00(+0.00%)
Feb 15, 2002 38.62 38.85 37.55 37.90 2,727,400 -1.10(-2.82%)
Feb 14, 2002 39.38 39.88 38.47 39.00 1,631,400 +0.09(+0.23%)
Feb 13, 2002 38.95 39.55 38.03 38.91 2,272,100 +0.04(+0.10%)
Feb 12, 2002 40.10 40.10 38.73 38.87 2,089,800 -1.38(-3.43%)
Feb 11, 2002 39.71 40.33 39.30 40.25 1,664,800 +0.48(+1.21%)
Feb 08, 2002 39.25 39.80 38.35 39.77 2,144,100 +0.95(+2.45%)
Feb 07, 2002 39.57 39.90 38.60 38.82 2,797,400 -0.74(-1.87%)
Feb 06, 2002 39.80 40.20 37.72 39.56 2,959,900 +0.16(+0.41%)
Feb 05, 2002 40.76 40.90 39.10 39.40 3,223,400 -1.36(-3.34%)
Feb 04, 2002 42.75 42.80 40.49 40.76 1,893,700 -1.99(-4.65%)
Feb 01, 2002 42.20 43.60 41.50 42.75 3,734,400 +0.55(+1.30%)
Jan 31, 2002 42.84 43.18 41.85 42.20 2,608,700 -0.40(-0.94%)
Jan 30, 2002 42.72 42.88 40.55 42.60 2,492,100 +0.29(+0.69%)
Jan 29, 2002 43.40 43.58 41.68 42.31 2,023,400 -0.84(-1.95%)
Jan 28, 2002 43.90 44.21 42.35 43.15 1,866,900 -0.26(-0.60%)
Jan 25, 2002 41.70 43.75 41.47 43.41 2,824,800 +0.20(+0.46%)
Jan 24, 2002 43.25 44.28 42.87 43.21 3,198,800 +0.76(+1.79%)
Jan 23, 2002 40.94 42.70 40.50 42.45 2,163,700 +1.63(+3.99%)
Jan 22, 2002 43.25 43.40 40.61 40.82 2,319,000 -2.18(-5.07%)
Jan 21, 2002 43.15 43.95 42.55 43.00 1,776,300 +0.00(+0.00%)
Jan 18, 2002 43.15 43.95 42.55 43.00 1,776,300 -1.50(-3.37%)
Jan 17, 2002 43.30 44.50 42.53 44.50 2,092,500 +2.35(+5.58%)
Jan 16, 2002 43.60 44.30 42.04 42.15 3,158,900 -2.60(-5.81%)
Jan 15, 2002 43.09 44.88 43.09 44.75 2,693,400 +1.74(+4.05%)
Jan 14, 2002 42.80 43.20 41.79 43.01 1,879,500 +0.25(+0.58%)
Jan 11, 2002 44.62 44.93 42.62 42.76 2,203,200 -1.67(-3.76%)
Jan 10, 2002 45.54 45.54 44.26 44.43 1,905,400 +4.04(+10.00%)
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.