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

Celestica (NY: CLS )

42.48 -0.95 (-2.19%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Apr 30, 2012 8.970 9.020 8.910 8.960 807,916 -0.04(-0.44%)
Apr 27, 2012 8.840 9.030 8.760 9.000 519,322 +0.18(+2.04%)
Apr 26, 2012 8.840 9.000 8.800 8.820 727,740 -0.04(-0.45%)
Apr 25, 2012 9.140 9.140 8.650 8.860 776,839 -0.08(-0.89%)
Apr 24, 2012 8.830 9.280 8.780 8.940 1,410,506 +0.53(+6.30%)
Apr 23, 2012 8.560 8.570 8.360 8.410 469,965 -0.28(-3.22%)
Apr 20, 2012 8.790 8.830 8.670 8.690 241,257 -0.03(-0.34%)
Apr 19, 2012 8.730 8.840 8.600 8.720 341,518 +0.02(+0.23%)
Apr 18, 2012 8.940 8.940 8.660 8.700 504,563 -0.25(-2.79%)
Apr 17, 2012 8.740 9.070 8.740 8.950 791,088 -0.06(-0.67%)
Apr 16, 2012 9.100 9.130 8.870 9.010 428,114 -0.07(-0.77%)
Apr 13, 2012 9.190 9.260 9.060 9.080 490,412 -0.13(-1.41%)
Apr 12, 2012 9.010 9.250 8.950 9.210 595,513 +0.25(+2.79%)
Apr 11, 2012 8.910 8.980 8.850 8.960 451,472 +0.16(+1.82%)
Apr 10, 2012 8.900 8.950 8.750 8.800 751,882 -0.14(-1.57%)
Apr 09, 2012 9.080 9.210 8.738 8.940 812,966 -0.47(-4.99%)
Apr 05, 2012 9.540 9.540 9.385 9.410 698,576 -0.10(-1.05%)
Apr 04, 2012 9.500 9.600 9.340 9.510 389,582 -0.10(-1.04%)
Apr 03, 2012 9.670 9.780 9.530 9.610 383,802 -0.04(-0.41%)
Apr 02, 2012 9.600 9.650 9.480 9.650 477,579 +0.08(+0.84%)
Mar 30, 2012 9.700 9.720 9.540 9.570 575,140 -0.09(-0.93%)
Mar 29, 2012 9.610 9.670 9.520 9.660 277,424 -0.05(-0.51%)
Mar 28, 2012 9.770 9.820 9.600 9.710 332,959 -0.05(-0.51%)
Mar 27, 2012 9.890 9.890 9.710 9.760 474,718 -0.10(-1.01%)
Mar 26, 2012 9.900 9.980 9.810 9.860 405,871 +0.04(+0.41%)
Mar 23, 2012 9.740 9.880 9.650 9.820 227,630 +0.07(+0.72%)
Mar 22, 2012 9.690 9.780 9.640 9.750 244,333 -0.03(-0.31%)
Mar 21, 2012 9.910 9.980 9.700 9.780 538,888 -0.15(-1.51%)
Mar 20, 2012 9.970 9.980 9.800 9.930 301,903 -0.11(-1.10%)
Mar 19, 2012 9.990 10.15 9.970 10.04 298,602 +0.05(+0.50%)
Mar 16, 2012 10.25 10.26 9.930 9.990 552,302 -0.23(-2.25%)
Mar 15, 2012 10.21 10.34 10.10 10.22 635,618 +0.08(+0.79%)
Mar 14, 2012 10.07 10.16 10.01 10.14 819,813 +0.03(+0.30%)
Mar 13, 2012 9.570 10.14 9.540 10.11 907,791 +0.61(+6.42%)
Mar 12, 2012 9.360 9.530 9.340 9.500 452,010 +0.13(+1.39%)
Mar 09, 2012 9.440 9.450 9.260 9.370 632,887 -0.05(-0.53%)
Mar 08, 2012 9.260 9.455 9.260 9.420 535,624 +0.27(+2.95%)
Mar 07, 2012 9.050 9.260 8.980 9.150 676,772 +0.07(+0.77%)
Mar 06, 2012 9.320 9.460 9.020 9.080 1,016,237 -0.40(-4.22%)
Mar 05, 2012 9.620 9.620 9.480 9.480 852,362 -0.13(-1.35%)
Mar 02, 2012 9.640 9.790 9.540 9.610 704,363 -0.07(-0.72%)
Mar 01, 2012 9.720 9.885 9.470 9.680 1,060,205 +0.27(+2.87%)
Feb 29, 2012 9.620 9.750 9.360 9.410 682,755 -0.11(-1.16%)
Feb 28, 2012 9.480 9.610 9.430 9.520 420,868 +0.07(+0.74%)
Feb 27, 2012 9.440 9.640 9.400 9.450 472,219 -0.06(-0.63%)
Feb 24, 2012 9.560 9.670 9.500 9.510 420,500 -0.02(-0.21%)
Feb 23, 2012 9.440 9.570 9.410 9.530 580,783 +0.12(+1.28%)
Feb 22, 2012 9.250 9.650 9.250 9.410 931,128 +0.15(+1.62%)
Feb 21, 2012 9.230 9.410 9.160 9.260 995,420 +0.09(+0.98%)
Feb 17, 2012 8.980 9.190 8.980 9.170 664,574 +0.25(+2.80%)
Feb 16, 2012 8.820 8.950 8.750 8.920 970,178 +0.08(+0.90%)
Feb 15, 2012 8.980 9.180 8.830 8.840 1,038,572 -0.10(-1.12%)
Feb 14, 2012 8.990 9.390 8.840 8.940 1,146,352 -0.03(-0.33%)
Feb 13, 2012 8.770 9.020 8.750 8.970 838,064 +0.29(+3.34%)
Feb 10, 2012 8.600 8.850 8.595 8.680 827,860 -0.02(-0.23%)
Feb 09, 2012 8.390 8.750 8.350 8.700 1,237,473 +0.35(+4.19%)
Feb 08, 2012 8.360 8.470 8.330 8.350 833,434 -0.08(-0.95%)
Feb 07, 2012 8.480 8.480 8.400 8.430 494,052 -0.07(-0.82%)
Feb 06, 2012 8.550 8.590 8.440 8.500 1,039,324 -0.14(-1.62%)
Feb 03, 2012 8.830 8.850 8.590 8.640 1,223,039 -0.09(-1.03%)
Feb 02, 2012 8.880 8.905 8.710 8.730 747,382 -0.06(-0.68%)
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.