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 (%)
Feb 29, 2012 9.520 9.630 9.280 9.290 1,065,120 -0.21(-2.21%)
Feb 28, 2012 9.450 9.580 9.410 9.500 163,395 +0.02(+0.21%)
Feb 27, 2012 9.500 9.610 9.440 9.480 614,776 -0.03(-0.32%)
Feb 24, 2012 9.500 9.660 9.500 9.510 635,566 -0.01(-0.11%)
Feb 23, 2012 9.440 9.550 9.400 9.520 1,523,652 +0.12(+1.28%)
Feb 22, 2012 9.320 9.640 9.260 9.400 1,298,081 +0.17(+1.84%)
Feb 21, 2012 9.200 9.380 9.140 9.230 1,187,162 +0.09(+0.98%)
Feb 17, 2012 9.140 9.140 9.140 0 +0.24(+2.70%)
Feb 16, 2012 8.830 8.920 8.760 8.900 1,318,265 +0.04(+0.45%)
Feb 15, 2012 8.940 9.150 8.820 8.860 1,782,418 -0.08(-0.89%)
Feb 14, 2012 9.010 9.390 8.870 8.940 2,029,299 -0.03(-0.33%)
Feb 13, 2012 8.760 9.010 8.750 8.970 1,181,375 +0.26(+2.99%)
Feb 10, 2012 8.600 8.870 8.600 8.710 487,122 +0.03(+0.35%)
Feb 09, 2012 8.320 8.710 8.310 8.680 1,270,859 +0.36(+4.33%)
Feb 08, 2012 8.300 8.430 8.290 8.320 928,845 -0.05(-0.60%)
Feb 07, 2012 8.430 8.440 8.370 8.370 851,594 -0.10(-1.18%)
Feb 06, 2012 8.510 8.580 8.430 8.470 990,275 -0.08(-0.94%)
Feb 03, 2012 8.840 8.840 8.530 8.550 1,078,411 -0.21(-2.40%)
Feb 02, 2012 8.900 8.900 8.690 8.760 362,667 +0.02(+0.23%)
Feb 01, 2012 8.650 8.970 8.590 8.740 778,109 +0.20(+2.34%)
Jan 31, 2012 8.290 8.600 8.280 8.540 899,428 +0.28(+3.39%)
Jan 30, 2012 7.950 8.260 7.940 8.260 1,202,165 +0.24(+2.99%)
Jan 27, 2012 7.900 8.290 7.890 8.020 2,917,318 +0.30(+3.89%)
Jan 26, 2012 7.820 7.900 7.650 7.720 546,939 -0.16(-2.03%)
Jan 25, 2012 8.050 8.060 7.830 7.880 273,326 -0.26(-3.19%)
Jan 24, 2012 8.160 8.160 8.090 8.140 246,982 -0.02(-0.25%)
Jan 23, 2012 8.300 8.310 8.130 8.160 228,599 -0.24(-2.86%)
Jan 20, 2012 8.450 8.450 8.350 8.400 141,224 +0.00(+0.00%)
Jan 19, 2012 8.170 8.410 8.170 8.400 400,882 +0.23(+2.82%)
Jan 18, 2012 8.050 8.200 8.050 8.170 478,328 +0.10(+1.24%)
Jan 17, 2012 7.780 8.280 7.730 8.070 761,207 +0.27(+3.46%)
Jan 16, 2012 7.520 7.820 7.520 7.800 132,141 +0.13(+1.69%)
Jan 13, 2012 7.860 7.860 7.640 7.670 219,289 -0.17(-2.17%)
Jan 12, 2012 7.970 7.970 7.820 7.840 404,280 -0.07(-0.88%)
Jan 11, 2012 7.980 8.090 7.900 7.910 388,671 -0.09(-1.12%)
Jan 10, 2012 8.210 8.210 8.000 8.000 529,824 -0.19(-2.32%)
Jan 09, 2012 8.270 8.400 8.190 8.190 488,509 -0.08(-0.97%)
Jan 06, 2012 8.230 8.430 8.230 8.270 568,192 +0.06(+0.73%)
Jan 05, 2012 7.950 8.220 7.880 8.210 820,989 +0.24(+3.01%)
Jan 04, 2012 7.690 8.000 7.690 7.970 609,619 +0.48(+6.41%)
Dec 30, 2011 7.500 7.590 7.480 7.490 78,706 -0.02(-0.27%)
Dec 29, 2011 7.540 7.550 7.420 7.510 143,144 -0.06(-0.79%)
Dec 28, 2011 7.630 7.650 7.550 7.570 117,903 -0.08(-1.05%)
Dec 23, 2011 7.690 7.650 7.650 7.650 102,769 +0.09(+1.19%)
Dec 21, 2011 7.710 7.710 7.500 7.560 498,209 -0.14(-1.82%)
Dec 20, 2011 7.540 7.770 7.540 7.700 416,626 +0.20(+2.67%)
Dec 19, 2011 7.550 7.700 7.500 7.500 493,364 +0.00(+0.00%)
Dec 16, 2011 7.380 7.550 7.360 7.500 454,878 +0.12(+1.63%)
Dec 15, 2011 7.600 7.600 7.340 7.380 323,581 -0.13(-1.73%)
Dec 14, 2011 7.520 7.600 7.410 7.510 504,799 -0.02(-0.27%)
Dec 13, 2011 7.700 7.770 7.460 7.530 204,874 -0.20(-2.59%)
Dec 12, 2011 7.740 7.880 7.580 7.730 509,859 -0.18(-2.28%)
Dec 09, 2011 7.930 8.000 7.880 7.910 687,839 -0.06(-0.75%)
Dec 08, 2011 8.000 8.010 7.910 7.970 664,796 -0.03(-0.38%)
Dec 07, 2011 8.060 8.070 7.930 8.000 963,133 -0.10(-1.23%)
Dec 06, 2011 8.060 8.160 7.960 8.100 440,675 -0.01(-0.12%)
Dec 05, 2011 8.060 8.170 8.050 8.110 355,667 +0.11(+1.37%)
Dec 02, 2011 7.930 8.100 7.800 8.000 715,844 -0.21(-2.56%)
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.