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

Celestica (NY: CLS )

43.25 -0.85 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2007 6.390 6.430 6.220 6.250 1,447,400 -0.17(-2.65%)
Jun 28, 2007 6.460 6.460 6.380 6.420 580,100 +0.01(+0.16%)
Jun 27, 2007 6.380 6.420 6.300 6.410 1,133,300 +0.02(+0.31%)
Jun 26, 2007 6.490 6.540 6.350 6.390 816,700 -0.11(-1.69%)
Jun 25, 2007 6.520 6.540 6.480 6.500 499,100 -0.01(-0.15%)
Jun 22, 2007 6.520 6.550 6.480 6.510 726,900 +0.01(+0.15%)
Jun 21, 2007 6.480 6.530 6.450 6.500 642,000 +0.01(+0.15%)
Jun 20, 2007 6.470 6.520 6.420 6.490 1,050,500 +0.01(+0.15%)
Jun 19, 2007 6.450 6.520 6.430 6.480 766,300 +0.03(+0.47%)
Jun 18, 2007 6.510 6.520 6.440 6.450 525,500 -0.06(-0.92%)
Jun 15, 2007 6.550 6.580 6.490 6.510 640,300 +0.01(+0.15%)
Jun 14, 2007 6.540 6.570 6.460 6.500 1,238,200 -0.05(-0.76%)
Jun 13, 2007 6.570 6.620 6.520 6.550 591,500 -0.02(-0.30%)
Jun 12, 2007 6.640 6.670 6.550 6.570 1,036,600 -0.12(-1.79%)
Jun 11, 2007 6.680 6.710 6.610 6.690 1,146,219 -0.03(-0.45%)
Jun 08, 2007 6.750 6.750 6.670 6.720 968,500 -0.03(-0.44%)
Jun 07, 2007 6.850 6.920 6.690 6.750 744,200 -0.13(-1.89%)
Jun 06, 2007 6.880 6.940 6.850 6.880 454,830 -0.04(-0.58%)
Jun 05, 2007 7.070 7.180 6.880 6.920 1,384,140 -0.14(-1.98%)
Jun 04, 2007 6.660 7.240 6.700 7.060 3,874,931 +0.42(+6.33%)
Jun 01, 2007 6.560 6.650 6.530 6.640 417,200 +0.06(+0.91%)
May 31, 2007 6.610 6.630 6.570 6.580 746,300 +0.01(+0.15%)
May 30, 2007 6.550 6.600 6.500 6.570 958,200 -0.06(-0.90%)
May 29, 2007 6.660 6.690 6.590 6.630 522,800 -0.04(-0.60%)
May 25, 2007 6.620 6.700 6.600 6.670 625,600 +0.07(+1.06%)
May 24, 2007 6.600 6.660 6.590 6.600 748,400 -0.01(-0.15%)
May 23, 2007 6.620 6.650 6.570 6.610 1,321,178 +0.04(+0.61%)
May 22, 2007 6.660 6.690 6.550 6.570 1,359,114 -0.18(-2.67%)
May 21, 2007 6.550 6.810 6.540 6.750 743,721 +0.18(+2.74%)
May 18, 2007 6.480 6.600 6.480 6.570 539,800 +0.05(+0.77%)
May 17, 2007 6.550 6.580 6.460 6.520 1,100,000 -0.06(-0.91%)
May 16, 2007 6.610 6.670 6.520 6.580 989,300 -0.08(-1.20%)
May 15, 2007 6.750 6.810 6.650 6.660 1,017,100 -0.10(-1.48%)
May 14, 2007 6.750 6.790 6.710 6.760 893,815 +0.01(+0.15%)
May 11, 2007 6.740 6.830 6.700 6.750 1,342,600 +0.02(+0.30%)
May 10, 2007 7.010 7.010 6.710 6.730 1,575,618 -0.26(-3.72%)
May 09, 2007 6.900 7.000 6.830 6.990 1,077,857 +0.07(+1.01%)
May 08, 2007 6.860 6.960 6.810 6.920 1,152,840 -0.04(-0.57%)
May 07, 2007 6.960 7.080 6.950 6.960 974,375 -0.03(-0.43%)
May 04, 2007 7.000 7.050 6.910 6.990 1,897,900 -0.04(-0.57%)
May 03, 2007 7.120 7.190 7.000 7.030 1,367,400 -0.06(-0.85%)
May 02, 2007 6.790 7.250 6.750 7.090 3,610,900 +0.27(+3.96%)
May 01, 2007 6.690 6.860 6.650 6.820 1,551,050 +0.03(+0.44%)
Apr 30, 2007 6.740 6.960 6.650 6.790 2,348,170 +0.06(+0.89%)
Apr 27, 2007 6.500 6.771 6.440 6.730 1,941,100 +0.25(+3.86%)
Apr 26, 2007 6.280 6.500 6.250 6.480 2,896,278 -0.05(-0.77%)
Apr 25, 2007 6.560 6.630 6.500 6.530 1,861,700 -0.05(-0.76%)
Apr 24, 2007 6.560 6.630 6.520 6.580 1,295,400 +0.05(+0.77%)
Apr 23, 2007 6.490 6.670 6.420 6.530 823,100 +0.03(+0.46%)
Apr 20, 2007 6.470 6.580 6.470 6.500 1,306,415 +0.00(+0.00%)
Apr 19, 2007 6.520 6.590 6.490 6.500 1,115,000 -0.11(-1.66%)
Apr 18, 2007 6.470 6.650 6.390 6.610 1,191,850 +0.13(+2.01%)
Apr 17, 2007 6.500 6.570 6.450 6.480 545,662 -0.02(-0.31%)
Apr 16, 2007 6.410 6.540 6.410 6.500 899,230 +0.14(+2.20%)
Apr 13, 2007 6.430 6.450 6.310 6.360 705,900 -0.03(-0.47%)
Apr 12, 2007 6.250 6.410 6.240 6.390 992,300 +0.10(+1.59%)
Apr 11, 2007 6.360 6.390 6.230 6.290 1,172,100 -0.05(-0.79%)
Apr 10, 2007 6.330 6.410 6.310 6.340 502,700 +0.02(+0.32%)
Apr 09, 2007 6.430 6.480 6.300 6.320 697,200 -0.12(-1.86%)
Apr 05, 2007 6.350 6.470 6.250 6.440 949,300 +0.16(+2.55%)
Apr 04, 2007 6.320 6.370 6.270 6.280 1,173,300 -0.05(-0.79%)
Apr 03, 2007 6.300 6.400 6.250 6.330 1,287,200 -0.04(-0.63%)
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.