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

Celestica (NY: CLS )

44.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 30, 2020 6.110 6.110 5.820 5.870 403,300 -0.26(-4.24%)
Oct 29, 2020 5.900 6.150 5.770 6.130 513,968 +0.09(+1.49%)
Oct 28, 2020 6.890 7.020 5.890 6.040 756,985 -0.62(-9.31%)
Oct 27, 2020 6.550 6.710 6.490 6.660 312,460 +0.14(+2.15%)
Oct 26, 2020 6.850 6.850 6.410 6.520 547,497 -0.45(-6.46%)
Oct 23, 2020 6.950 7.015 6.820 6.970 424,300 +0.08(+1.16%)
Oct 22, 2020 6.930 6.955 6.770 6.890 275,103 +0.01(+0.15%)
Oct 21, 2020 7.030 7.090 6.870 6.880 214,791 -0.17(-2.41%)
Oct 20, 2020 7.200 7.220 7.050 7.050 166,158 -0.08(-1.12%)
Oct 19, 2020 7.100 7.250 7.040 7.130 215,353 +0.03(+0.42%)
Oct 16, 2020 7.150 7.230 7.080 7.100 314,400 -0.02(-0.28%)
Oct 15, 2020 7.020 7.120 6.930 7.120 277,726 +0.03(+0.42%)
Oct 14, 2020 7.060 7.180 7.020 7.090 181,636 +0.03(+0.42%)
Oct 13, 2020 7.260 7.280 7.060 7.060 305,514 -0.25(-3.42%)
Oct 12, 2020 7.320 7.400 7.260 7.310 103,477 +0.00(+0.00%)
Oct 09, 2020 7.650 7.720 7.300 7.310 203,600 -0.30(-3.94%)
Oct 08, 2020 7.470 7.640 7.420 7.610 216,736 +0.22(+2.98%)
Oct 07, 2020 7.310 7.420 7.260 7.390 250,809 +0.19(+2.64%)
Oct 06, 2020 7.270 7.430 7.180 7.200 311,080 -0.04(-0.55%)
Oct 05, 2020 7.150 7.330 7.150 7.240 360,362 +0.18(+2.55%)
Oct 02, 2020 6.790 7.140 6.780 7.060 349,600 +0.12(+1.73%)
Oct 01, 2020 6.890 7.010 6.790 6.940 303,932 +0.04(+0.58%)
Sep 30, 2020 6.920 7.010 6.880 6.900 311,241 -0.05(-0.72%)
Sep 29, 2020 6.990 7.050 6.910 6.950 547,696 -0.04(-0.57%)
Sep 28, 2020 6.870 7.040 6.840 6.990 272,971 +0.20(+2.95%)
Sep 25, 2020 6.930 6.990 6.780 6.790 249,600 -0.20(-2.86%)
Sep 24, 2020 6.920 7.120 6.770 6.990 247,282 +0.11(+1.60%)
Sep 23, 2020 7.380 7.440 6.870 6.880 461,033 -0.46(-6.27%)
Sep 22, 2020 7.210 7.380 7.200 7.340 473,295 +0.13(+1.80%)
Sep 21, 2020 7.500 7.500 7.050 7.210 573,616 -0.47(-6.12%)
Sep 18, 2020 7.540 7.770 7.470 7.680 482,100 +0.14(+1.86%)
Sep 17, 2020 7.210 7.585 7.130 7.540 567,537 +0.30(+4.14%)
Sep 16, 2020 7.280 7.280 7.145 7.240 370,840 +0.04(+0.56%)
Sep 15, 2020 7.150 7.390 7.140 7.200 407,209 +0.09(+1.27%)
Sep 14, 2020 7.140 7.230 7.080 7.110 708,663 +0.04(+0.57%)
Sep 11, 2020 7.190 7.230 7.020 7.070 304,300 -0.08(-1.12%)
Sep 10, 2020 7.310 7.370 7.150 7.150 280,226 -0.11(-1.52%)
Sep 09, 2020 7.360 7.360 7.230 7.260 345,735 +0.00(+0.00%)
Sep 08, 2020 7.400 7.460 7.260 7.260 283,249 -0.32(-4.22%)
Sep 04, 2020 7.780 7.800 7.350 7.580 241,600 -0.13(-1.69%)
Sep 03, 2020 8.240 8.260 7.700 7.710 259,303 -0.58(-7.00%)
Sep 02, 2020 8.160 8.300 8.040 8.290 189,693 +0.14(+1.72%)
Sep 01, 2020 7.920 8.160 7.830 8.150 220,338 +0.20(+2.52%)
Aug 31, 2020 8.200 8.250 7.940 7.950 210,824 -0.26(-3.17%)
Aug 28, 2020 7.940 8.230 7.940 8.210 210,900 +0.29(+3.66%)
Aug 27, 2020 7.990 8.035 7.860 7.920 198,281 -0.07(-0.88%)
Aug 26, 2020 7.850 8.010 7.820 7.990 411,646 +0.11(+1.40%)
Aug 25, 2020 8.030 8.030 7.810 7.880 215,510 -0.11(-1.38%)
Aug 24, 2020 7.880 8.100 7.880 7.990 246,442 +0.15(+1.91%)
Aug 21, 2020 7.910 7.910 7.790 7.840 196,100 -0.09(-1.13%)
Aug 20, 2020 8.070 8.070 7.880 7.930 225,522 -0.22(-2.70%)
Aug 19, 2020 8.030 8.285 8.030 8.150 249,719 +0.10(+1.24%)
Aug 18, 2020 8.210 8.290 7.930 8.050 347,791 -0.17(-2.07%)
Aug 17, 2020 8.290 8.360 8.200 8.220 292,194 -0.02(-0.24%)
Aug 14, 2020 8.380 8.390 8.170 8.240 304,900 -0.15(-1.79%)
Aug 13, 2020 8.420 8.560 8.380 8.390 191,987 -0.01(-0.12%)
Aug 12, 2020 8.390 8.420 8.255 8.400 245,236 +0.09(+1.08%)
Aug 11, 2020 8.510 8.540 8.300 8.310 249,382 -0.11(-1.31%)
Aug 10, 2020 8.350 8.440 8.230 8.420 324,100 +0.08(+0.96%)
Aug 07, 2020 8.250 8.360 8.100 8.340 300,700 -0.02(-0.24%)
Aug 06, 2020 8.260 8.510 8.170 8.360 454,336 +0.06(+0.72%)
Aug 05, 2020 8.270 8.420 8.205 8.300 462,923 +0.06(+0.73%)
Aug 04, 2020 8.150 8.305 8.140 8.240 623,894 +0.08(+0.98%)
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.