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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2022 8.440 8.630 8.331 8.410 411,360 -0.06(-0.71%)
Sep 29, 2022 8.530 8.560 8.390 8.470 387,751 -0.19(-2.19%)
Sep 28, 2022 8.360 8.720 8.350 8.660 645,352 +0.30(+3.59%)
Sep 27, 2022 8.360 8.540 8.260 8.360 499,320 +0.08(+0.97%)
Sep 26, 2022 8.480 8.660 8.210 8.280 391,226 -0.27(-3.16%)
Sep 23, 2022 8.680 8.729 8.450 8.550 250,579 -0.30(-3.39%)
Sep 22, 2022 9.020 9.020 8.700 8.850 412,097 -0.13(-1.45%)
Sep 21, 2022 9.230 9.230 8.930 8.980 403,152 -0.18(-1.97%)
Sep 20, 2022 9.290 9.330 9.090 9.160 177,876 -0.33(-3.48%)
Sep 19, 2022 9.280 9.520 9.280 9.490 227,603 +0.04(+0.42%)
Sep 16, 2022 9.580 9.620 9.345 9.450 369,099 -0.31(-3.18%)
Sep 15, 2022 9.890 9.940 9.710 9.760 187,629 -0.15(-1.51%)
Sep 14, 2022 9.900 10.00 9.730 9.910 330,409 +0.03(+0.30%)
Sep 13, 2022 10.12 10.15 9.870 9.880 269,300 -0.50(-4.82%)
Sep 12, 2022 10.23 10.45 10.23 10.38 237,623 +0.22(+2.17%)
Sep 09, 2022 9.980 10.21 9.900 10.16 518,414 +0.21(+2.11%)
Sep 08, 2022 9.870 9.990 9.730 9.950 419,309 +0.00(+0.00%)
Sep 07, 2022 9.650 9.985 9.610 9.950 255,589 +0.24(+2.47%)
Sep 06, 2022 9.920 9.985 9.670 9.710 233,722 -0.14(-1.42%)
Sep 02, 2022 9.820 10.01 9.720 9.850 261,618 +0.09(+0.92%)
Sep 01, 2022 10.28 10.28 9.640 9.760 285,160 -0.56(-5.43%)
Aug 31, 2022 10.21 10.45 10.11 10.32 411,061 +0.12(+1.18%)
Aug 30, 2022 10.65 10.68 10.14 10.20 471,624 -0.45(-4.23%)
Aug 29, 2022 10.66 10.72 10.55 10.65 207,230 -0.06(-0.56%)
Aug 26, 2022 11.31 11.42 10.69 10.71 405,899 -0.61(-5.39%)
Aug 25, 2022 11.09 11.32 11.04 11.32 205,627 +0.24(+2.17%)
Aug 24, 2022 11.13 11.16 11.05 11.08 189,816 -0.02(-0.18%)
Aug 23, 2022 11.00 11.21 11.00 11.10 179,254 +0.06(+0.54%)
Aug 22, 2022 11.20 11.20 11.01 11.04 173,438 -0.24(-2.13%)
Aug 19, 2022 11.49 11.54 11.22 11.28 220,807 -0.36(-3.09%)
Aug 18, 2022 11.48 11.69 11.45 11.64 650,358 +0.32(+2.83%)
Aug 17, 2022 11.38 11.69 11.21 11.32 393,207 -0.14(-1.22%)
Aug 16, 2022 11.30 11.48 11.19 11.46 241,723 +0.24(+2.14%)
Aug 15, 2022 11.21 11.31 11.09 11.22 193,815 -0.12(-1.06%)
Aug 12, 2022 11.31 11.40 11.25 11.34 337,747 +0.04(+0.35%)
Aug 11, 2022 11.50 11.54 11.27 11.30 291,301 -0.10(-0.88%)
Aug 10, 2022 11.02 11.42 10.97 11.40 452,306 +0.61(+5.65%)
Aug 09, 2022 10.91 10.98 10.73 10.79 503,402 -0.20(-1.82%)
Aug 08, 2022 10.99 11.06 10.83 10.99 314,010 +0.05(+0.46%)
Aug 05, 2022 10.82 11.02 10.77 10.94 771,000 -0.02(-0.18%)
Aug 04, 2022 11.11 11.17 10.72 10.96 571,098 -0.08(-0.72%)
Aug 03, 2022 10.60 11.12 10.54 11.04 657,234 +0.53(+5.04%)
Aug 02, 2022 10.42 10.58 10.31 10.51 394,974 +0.07(+0.67%)
Aug 01, 2022 10.48 10.53 10.32 10.44 300,252 -0.10(-0.95%)
Jul 29, 2022 10.45 10.71 10.44 10.54 685,855 +0.04(+0.38%)
Jul 28, 2022 10.27 10.53 10.26 10.50 792,142 +0.32(+3.14%)
Jul 27, 2022 10.45 10.63 9.930 10.18 1,196,601 +0.24(+2.41%)
Jul 26, 2022 10.71 10.91 9.180 9.940 1,357,086 -0.64(-6.05%)
Jul 25, 2022 10.42 10.60 10.33 10.58 406,241 +0.18(+1.73%)
Jul 22, 2022 10.66 10.66 10.35 10.40 274,506 -0.20(-1.89%)
Jul 21, 2022 10.32 10.62 10.21 10.60 357,420 +0.26(+2.51%)
Jul 20, 2022 10.00 10.35 10.00 10.34 244,567 +0.25(+2.48%)
Jul 19, 2022 9.890 10.17 9.880 10.09 577,950 +0.35(+3.59%)
Jul 18, 2022 9.780 10.01 9.710 9.740 212,009 -0.01(-0.10%)
Jul 15, 2022 9.690 9.750 9.530 9.750 170,520 +0.16(+1.67%)
Jul 14, 2022 9.480 9.595 9.320 9.590 242,609 -0.08(-0.83%)
Jul 13, 2022 9.570 9.730 9.440 9.670 221,280 -0.05(-0.51%)
Jul 12, 2022 9.580 9.820 9.580 9.720 204,495 +0.12(+1.25%)
Jul 11, 2022 9.660 9.700 9.565 9.600 193,422 -0.18(-1.84%)
Jul 08, 2022 9.920 9.950 9.640 9.780 567,170 -0.14(-1.41%)
Jul 07, 2022 9.590 10.04 9.590 9.920 370,946 +0.40(+4.20%)
Jul 06, 2022 9.380 9.600 9.280 9.520 399,197 +0.09(+0.95%)
Jul 05, 2022 9.560 9.600 9.130 9.430 488,033 -0.20(-2.08%)
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.