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

Celestica (TSX: CLS )

70.23 -1.16 (-1.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2011 9.900 9.960 9.830 9.870 354,376 -0.02(-0.20%)
Jan 28, 2011 9.950 10.02 9.770 9.890 1,663,003 -0.02(-0.20%)
Jan 27, 2011 9.850 10.11 9.810 9.910 2,671,161 +0.49(+5.20%)
Jan 26, 2011 9.250 9.520 9.250 9.420 1,409,777 +0.13(+1.40%)
Jan 25, 2011 9.360 9.390 9.180 9.290 862,379 -0.11(-1.17%)
Jan 24, 2011 9.250 9.420 9.220 9.400 166,613 +0.19(+2.06%)
Jan 21, 2011 9.420 9.450 9.210 9.210 1,694,698 -0.17(-1.81%)
Jan 20, 2011 9.480 9.500 9.300 9.380 295,668 -0.10(-1.05%)
Jan 19, 2011 9.720 9.730 9.480 9.480 346,487 -0.25(-2.57%)
Jan 18, 2011 9.740 9.740 9.570 9.730 406,611 -0.01(-0.10%)
Jan 17, 2011 9.750 9.800 9.700 9.740 40,098 +0.01(+0.10%)
Jan 14, 2011 9.590 9.730 9.570 9.730 510,825 +0.13(+1.35%)
Jan 13, 2011 9.540 9.640 9.540 9.600 318,931 +0.05(+0.52%)
Jan 12, 2011 9.550 9.650 9.550 9.550 527,446 -0.02(-0.21%)
Jan 11, 2011 9.650 9.730 9.540 9.570 564,159 -0.08(-0.83%)
Jan 10, 2011 9.610 9.660 9.510 9.650 135,581 +0.02(+0.21%)
Jan 07, 2011 9.760 9.820 9.530 9.630 650,456 -0.18(-1.83%)
Jan 06, 2011 9.820 9.920 9.780 9.810 190,202 -0.01(-0.10%)
Jan 05, 2011 9.710 9.880 9.610 9.820 307,390 +0.01(+0.10%)
Jan 04, 2011 9.760 9.870 9.650 9.810 282,008 +0.16(+1.66%)
Dec 31, 2010 9.600 9.750 9.600 9.650 136,186 -0.03(-0.31%)
Dec 30, 2010 9.800 9.830 9.650 9.680 101,265 -0.16(-1.63%)
Dec 29, 2010 9.780 9.890 9.780 9.840 195,556 +0.08(+0.82%)
Dec 24, 2010 9.820 9.820 9.760 9.760 10,498 -0.01(-0.10%)
Dec 23, 2010 9.800 9.900 9.770 9.770 196,874 -0.11(-1.11%)
Dec 22, 2010 9.910 10.00 9.820 9.880 294,543 -0.07(-0.70%)
Dec 21, 2010 9.690 10.31 9.690 9.950 494,498 +0.32(+3.32%)
Dec 20, 2010 9.510 9.880 9.510 9.630 350,802 +0.12(+1.26%)
Dec 17, 2010 9.450 9.710 9.440 9.510 1,282,829 +0.12(+1.28%)
Dec 16, 2010 9.610 9.630 9.370 9.390 264,261 -0.24(-2.49%)
Dec 15, 2010 9.490 9.790 9.480 9.630 750,598 +0.16(+1.69%)
Dec 14, 2010 9.420 9.700 9.420 9.470 413,396 +0.04(+0.42%)
Dec 13, 2010 9.340 9.640 9.290 9.430 537,384 +0.10(+1.07%)
Dec 10, 2010 9.250 9.470 9.250 9.330 998,364 +0.08(+0.86%)
Dec 09, 2010 9.240 9.300 9.190 9.250 1,640,617 +0.01(+0.11%)
Dec 08, 2010 9.190 9.310 9.150 9.240 619,570 +0.01(+0.11%)
Dec 07, 2010 9.280 9.370 9.230 9.230 670,690 -0.07(-0.75%)
Dec 06, 2010 9.230 9.350 9.230 9.300 444,017 +0.04(+0.43%)
Dec 03, 2010 9.250 9.310 9.190 9.260 465,002 -0.02(-0.22%)
Dec 02, 2010 9.250 9.330 9.180 9.280 414,138 +0.11(+1.20%)
Dec 01, 2010 9.250 9.320 8.960 9.170 1,179,395 +0.04(+0.44%)
Nov 30, 2010 9.140 9.290 9.060 9.130 1,313,852 +0.03(+0.33%)
Nov 29, 2010 9.080 9.200 9.040 9.100 274,689 +0.03(+0.33%)
Nov 26, 2010 9.030 9.190 9.030 9.070 436,436 -0.06(-0.66%)
Nov 25, 2010 9.060 9.200 8.980 9.130 358,312 +0.09(+1.00%)
Nov 24, 2010 9.180 9.210 9.040 9.040 267,984 -0.14(-1.53%)
Nov 23, 2010 9.050 9.260 9.030 9.180 543,399 +0.13(+1.44%)
Nov 22, 2010 9.150 9.190 9.010 9.050 410,697 -0.03(-0.33%)
Nov 19, 2010 8.950 9.200 8.880 9.080 305,492 +0.10(+1.11%)
Nov 18, 2010 8.890 9.030 8.880 8.980 613,139 +0.10(+1.13%)
Nov 17, 2010 8.860 9.030 8.860 8.880 623,430 -0.06(-0.67%)
Nov 16, 2010 8.980 9.000 8.700 8.940 429,255 -0.04(-0.45%)
Nov 15, 2010 8.910 9.150 8.820 8.980 2,320,127 +0.13(+1.47%)
Nov 12, 2010 8.840 9.050 8.820 8.850 997,710 -0.10(-1.12%)
Nov 11, 2010 9.110 9.110 8.860 8.950 2,424,082 -0.30(-3.24%)
Nov 10, 2010 9.180 9.270 9.120 9.250 1,301,913 +0.07(+0.76%)
Nov 09, 2010 9.400 9.400 9.180 9.180 1,225,439 -0.15(-1.61%)
Nov 08, 2010 9.160 9.440 9.160 9.330 422,455 +0.17(+1.86%)
Nov 05, 2010 9.030 9.220 9.030 9.160 972,607 +0.06(+0.66%)
Nov 04, 2010 9.100 9.210 9.020 9.100 1,134,154 +0.04(+0.44%)
Nov 03, 2010 8.850 9.120 8.850 9.060 1,762,024 +0.24(+2.72%)
Nov 02, 2010 8.710 8.860 8.680 8.820 518,640 +0.11(+1.26%)
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.