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

Celestica (NY: CLS )

40.73 -3.08 (-7.03%)
Official Closing Price Updated: 7:00 PM 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, 2022 9.720 9.800 9.470 9.720 346,248 -0.07(-0.72%)
Jun 29, 2022 9.950 10.00 9.720 9.790 449,037 -0.20(-2.00%)
Jun 28, 2022 10.35 10.44 9.980 9.990 396,611 -0.30(-2.92%)
Jun 27, 2022 9.970 10.36 9.920 10.29 228,826 +0.40(+4.04%)
Jun 24, 2022 9.720 9.910 9.660 9.890 345,926 +0.31(+3.24%)
Jun 23, 2022 9.730 9.770 9.440 9.580 218,754 -0.18(-1.84%)
Jun 22, 2022 9.740 9.940 9.650 9.760 279,299 -0.18(-1.81%)
Jun 21, 2022 9.750 10.23 9.750 9.940 515,889 +0.44(+4.63%)
Jun 17, 2022 9.640 9.735 9.291 9.500 740,736 -0.08(-0.84%)
Jun 16, 2022 10.36 10.37 9.560 9.580 928,838 -1.02(-9.62%)
Jun 15, 2022 10.48 10.75 10.37 10.60 579,109 +0.19(+1.83%)
Jun 14, 2022 10.35 10.49 10.25 10.41 562,580 +0.14(+1.36%)
Jun 13, 2022 10.50 10.57 10.23 10.27 427,916 -0.58(-5.35%)
Jun 10, 2022 10.77 11.00 10.73 10.85 320,724 -0.14(-1.27%)
Jun 09, 2022 11.05 11.25 10.99 10.99 209,505 -0.20(-1.79%)
Jun 08, 2022 11.19 11.34 11.11 11.19 346,273 -0.07(-0.62%)
Jun 07, 2022 11.05 11.29 11.03 11.26 280,068 +0.06(+0.54%)
Jun 06, 2022 11.34 11.45 11.09 11.20 312,514 +0.06(+0.54%)
Jun 03, 2022 11.04 11.16 10.97 11.14 318,013 -0.01(-0.09%)
Jun 02, 2022 11.09 11.30 11.05 11.15 340,385 +0.10(+0.90%)
Jun 01, 2022 11.09 11.12 10.82 11.05 355,031 +0.02(+0.18%)
May 31, 2022 10.88 11.09 10.77 11.03 470,595 +0.10(+0.91%)
May 27, 2022 10.67 10.95 10.66 10.93 285,780 +0.38(+3.60%)
May 26, 2022 10.35 10.62 10.35 10.55 317,135 +0.23(+2.23%)
May 25, 2022 10.26 10.44 10.19 10.32 325,052 -0.05(-0.48%)
May 24, 2022 10.37 10.43 10.18 10.37 486,340 -0.12(-1.14%)
May 23, 2022 10.34 10.52 10.29 10.49 321,706 +0.22(+2.14%)
May 20, 2022 10.74 10.77 10.05 10.27 382,472 -0.42(-3.93%)
May 19, 2022 10.81 11.13 10.67 10.69 386,177 -0.36(-3.26%)
May 18, 2022 11.21 11.42 10.95 11.05 610,085 -0.30(-2.64%)
May 17, 2022 10.88 11.37 10.87 11.35 559,836 +0.63(+5.88%)
May 16, 2022 10.50 10.85 10.50 10.72 498,663 +0.13(+1.23%)
May 13, 2022 10.11 10.66 10.11 10.59 607,262 +0.54(+5.37%)
May 12, 2022 9.990 10.37 9.910 10.05 649,344 -0.08(-0.79%)
May 11, 2022 10.19 10.48 10.10 10.13 668,709 -0.07(-0.69%)
May 10, 2022 10.16 10.37 10.04 10.20 497,511 +0.18(+1.80%)
May 09, 2022 10.30 10.44 9.980 10.02 590,989 -0.52(-4.93%)
May 06, 2022 10.60 10.71 10.42 10.54 515,478 -0.19(-1.77%)
May 05, 2022 11.01 11.04 10.61 10.73 598,989 -0.45(-4.03%)
May 04, 2022 11.08 11.20 10.79 11.18 472,679 +0.07(+0.63%)
May 03, 2022 10.83 11.21 10.79 11.11 456,076 +0.28(+2.59%)
May 02, 2022 11.13 11.14 10.66 10.83 1,149,050 -0.40(-3.56%)
Apr 29, 2022 11.45 11.62 11.21 11.23 892,888 -0.17(-1.49%)
Apr 28, 2022 11.19 11.57 10.91 11.40 1,278,190 +0.78(+7.34%)
Apr 27, 2022 10.59 10.68 10.46 10.62 455,312 +0.05(+0.47%)
Apr 26, 2022 10.82 10.82 10.55 10.57 408,457 -0.33(-3.03%)
Apr 25, 2022 10.82 10.94 10.45 10.90 891,179 -0.07(-0.64%)
Apr 22, 2022 11.09 11.10 10.87 10.97 765,084 -0.17(-1.53%)
Apr 21, 2022 11.42 11.53 11.10 11.14 317,279 -0.19(-1.68%)
Apr 20, 2022 11.26 11.44 11.22 11.33 611,594 +0.22(+1.98%)
Apr 19, 2022 10.95 11.21 10.93 11.11 543,785 +0.09(+0.82%)
Apr 18, 2022 11.08 11.19 10.97 11.02 247,752 -0.10(-0.90%)
Apr 14, 2022 11.28 11.40 11.11 11.12 285,864 -0.18(-1.59%)
Apr 13, 2022 11.09 11.39 11.09 11.30 403,374 +0.20(+1.80%)
Apr 12, 2022 11.07 11.36 11.07 11.10 278,185 +0.08(+0.73%)
Apr 11, 2022 11.17 11.26 10.99 11.02 505,038 -0.27(-2.39%)
Apr 08, 2022 11.20 11.38 11.07 11.29 491,001 +0.03(+0.27%)
Apr 07, 2022 11.24 11.29 11.01 11.26 506,837 +0.02(+0.18%)
Apr 06, 2022 11.29 11.34 11.13 11.24 616,008 -0.12(-1.06%)
Apr 05, 2022 11.74 11.78 11.34 11.36 817,827 -0.44(-3.73%)
Apr 04, 2022 12.02 12.02 11.63 11.80 787,567 -0.11(-0.92%)
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.