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

Celestica (NY: CLS )

47.87 +0.97 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Aug 30, 2013 10.79 10.79 10.57 10.61 166,167 -0.14(-1.30%)
Aug 29, 2013 10.72 10.83 10.67 10.75 250,517 +0.05(+0.47%)
Aug 28, 2013 10.21 10.84 10.21 10.70 724,162 +0.50(+4.90%)
Aug 27, 2013 10.41 10.46 10.19 10.20 251,248 -0.31(-2.95%)
Aug 26, 2013 10.74 10.75 10.48 10.51 277,663 -0.26(-2.41%)
Aug 23, 2013 10.71 10.82 10.68 10.77 133,030 +0.05(+0.47%)
Aug 22, 2013 10.73 10.85 10.66 10.72 126,359 +0.02(+0.19%)
Aug 21, 2013 10.75 10.77 10.61 10.70 199,370 -0.11(-1.02%)
Aug 20, 2013 10.67 10.94 10.63 10.81 559,453 +0.17(+1.60%)
Aug 19, 2013 10.76 10.76 10.58 10.64 121,549 -0.11(-1.02%)
Aug 16, 2013 10.69 10.80 10.67 10.75 213,448 +0.05(+0.47%)
Aug 15, 2013 10.84 10.90 10.65 10.70 214,323 -0.22(-2.01%)
Aug 14, 2013 10.98 11.00 10.89 10.92 175,586 -0.06(-0.55%)
Aug 13, 2013 10.76 11.08 10.73 10.98 1,088,599 +0.20(+1.86%)
Aug 12, 2013 10.95 11.07 10.74 10.78 754,061 -0.28(-2.53%)
Aug 09, 2013 11.09 11.20 10.97 11.06 244,002 -0.07(-0.63%)
Aug 08, 2013 10.93 11.17 10.93 11.13 260,089 +0.26(+2.39%)
Aug 07, 2013 11.04 11.06 10.81 10.87 649,653 -0.21(-1.90%)
Aug 06, 2013 10.87 11.30 10.84 11.08 336,238 +0.19(+1.74%)
Aug 05, 2013 10.79 10.96 10.71 10.89 516,031 +0.21(+1.97%)
Aug 02, 2013 10.70 10.83 10.63 10.68 249,940 -0.07(-0.65%)
Aug 01, 2013 10.64 10.84 10.57 10.75 255,435 +0.17(+1.61%)
Jul 31, 2013 10.46 10.61 10.42 10.58 305,794 +0.16(+1.54%)
Jul 30, 2013 10.22 10.63 10.22 10.42 552,007 +0.21(+2.06%)
Jul 29, 2013 10.40 10.49 10.17 10.21 519,391 +0.10(+0.99%)
Jul 26, 2013 9.680 10.41 9.630 10.11 991,110 +0.59(+6.20%)
Jul 25, 2013 9.320 9.530 9.300 9.520 298,806 +0.18(+1.93%)
Jul 24, 2013 9.370 9.430 9.315 9.340 102,231 -0.02(-0.21%)
Jul 23, 2013 9.360 9.450 9.340 9.360 86,919 +0.04(+0.43%)
Jul 22, 2013 9.290 9.390 9.270 9.320 57,555 +0.02(+0.22%)
Jul 19, 2013 9.200 9.320 9.140 9.300 122,557 +0.05(+0.54%)
Jul 18, 2013 9.000 9.250 8.830 9.250 285,369 +0.26(+2.89%)
Jul 17, 2013 9.220 9.270 8.960 8.990 123,815 -0.21(-2.28%)
Jul 16, 2013 9.190 9.220 9.120 9.200 101,494 +0.02(+0.22%)
Jul 15, 2013 9.440 9.450 9.150 9.180 189,210 -0.24(-2.55%)
Jul 12, 2013 9.400 9.440 9.390 9.420 80,994 +0.01(+0.11%)
Jul 11, 2013 9.460 9.460 9.330 9.410 150,090 +0.08(+0.86%)
Jul 10, 2013 9.340 9.370 9.290 9.330 91,999 +0.01(+0.11%)
Jul 09, 2013 9.390 9.360 9.280 9.320 116,320 -0.01(-0.11%)
Jul 08, 2013 9.350 9.390 9.290 9.330 160,038 -0.02(-0.21%)
Jul 05, 2013 9.490 9.490 9.230 9.350 354,137 -0.13(-1.37%)
Jul 03, 2013 9.390 9.480 9.390 9.480 136,012 +0.05(+0.53%)
Jul 02, 2013 9.470 9.540 9.340 9.430 451,328 -0.09(-0.95%)
Jul 01, 2013 9.460 9.620 9.460 9.520 46,027 +0.07(+0.74%)
Jun 28, 2013 9.420 9.480 9.370 9.450 365,005 -0.05(-0.53%)
Jun 27, 2013 9.400 9.550 9.400 9.500 158,199 +0.14(+1.50%)
Jun 26, 2013 9.470 9.500 9.310 9.360 111,779 -0.04(-0.43%)
Jun 25, 2013 9.070 9.420 9.060 9.400 258,924 +0.37(+4.10%)
Jun 24, 2013 8.990 9.120 8.890 9.030 163,689 -0.10(-1.10%)
Jun 21, 2013 9.240 9.350 9.100 9.130 345,773 -0.12(-1.30%)
Jun 20, 2013 9.320 9.390 9.180 9.250 129,051 -0.23(-2.43%)
Jun 19, 2013 9.570 9.650 9.400 9.480 307,067 -0.13(-1.35%)
Jun 18, 2013 9.710 9.780 9.540 9.610 215,906 -0.19(-1.94%)
Jun 17, 2013 9.660 9.980 9.660 9.800 264,613 +0.14(+1.45%)
Jun 14, 2013 9.630 9.700 9.580 9.660 265,283 +0.04(+0.42%)
Jun 13, 2013 9.420 9.680 9.380 9.620 263,897 +0.21(+2.23%)
Jun 12, 2013 9.640 9.700 9.390 9.410 176,144 -0.15(-1.57%)
Jun 11, 2013 9.490 9.630 9.450 9.560 198,464 -0.01(-0.10%)
Jun 10, 2013 9.580 9.580 9.470 9.570 114,781 +0.04(+0.42%)
Jun 07, 2013 9.530 9.640 9.500 9.530 91,385 +0.04(+0.42%)
Jun 06, 2013 9.290 9.560 9.170 9.490 280,713 +0.22(+2.37%)
Jun 05, 2013 9.360 9.460 9.240 9.270 142,135 -0.14(-1.49%)
Jun 04, 2013 9.590 9.670 9.338 9.410 162,857 -0.22(-2.28%)
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.