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

Celestica (TSX: CLS )

76.19 -2.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 11.06 11.06 11.06 0 -0.14(-1.25%)
Jul 30, 2020 10.75 11.28 10.71 11.20 551,641 +0.54(+5.07%)
Jul 29, 2020 10.20 11.04 10.20 10.66 512,206 +1.09(+11.39%)
Jul 28, 2020 9.370 9.920 9.370 9.570 241,421 +0.19(+2.03%)
Jul 27, 2020 9.390 9.420 9.310 9.380 158,065 +0.05(+0.54%)
Jul 24, 2020 9.490 9.490 9.310 9.330 92,447 -0.23(-2.41%)
Jul 23, 2020 9.400 9.610 9.400 9.560 80,351 +0.17(+1.81%)
Jul 22, 2020 9.690 9.690 9.350 9.390 98,471 -0.28(-2.90%)
Jul 21, 2020 9.780 9.780 9.560 9.670 76,289 -0.02(-0.21%)
Jul 20, 2020 9.630 9.730 9.580 9.690 58,175 +0.02(+0.21%)
Jul 17, 2020 9.810 9.820 9.650 9.670 87,152 -0.12(-1.23%)
Jul 16, 2020 9.790 9.850 9.660 9.790 95,830 -0.05(-0.51%)
Jul 15, 2020 9.630 9.840 9.520 9.840 201,751 +0.37(+3.91%)
Jul 14, 2020 9.410 9.500 9.190 9.470 162,103 +0.03(+0.32%)
Jul 13, 2020 9.360 9.590 9.250 9.440 206,329 +0.17(+1.83%)
Jul 10, 2020 9.100 9.300 8.990 9.270 85,079 +0.18(+1.98%)
Jul 09, 2020 9.260 9.290 9.000 9.090 160,669 -0.12(-1.30%)
Jul 08, 2020 9.070 9.210 8.860 9.210 166,109 +0.13(+1.43%)
Jul 07, 2020 9.270 9.440 9.000 9.080 187,329 -0.28(-2.99%)
Jul 06, 2020 9.400 9.480 9.240 9.360 87,672 +0.18(+1.96%)
Jul 03, 2020 9.260 9.360 9.180 9.180 72,532 -0.11(-1.18%)
Jul 02, 2020 8.970 9.350 8.950 9.290 218,862 -0.03(-0.32%)
Jun 30, 2020 9.320 9.320 9.320 0 +0.18(+1.97%)
Jun 29, 2020 8.760 9.210 8.680 9.140 158,994 +0.39(+4.46%)
Jun 26, 2020 8.730 8.820 8.600 8.750 114,544 -0.08(-0.91%)
Jun 25, 2020 8.760 8.850 8.640 8.830 115,994 -0.02(-0.23%)
Jun 24, 2020 8.880 8.970 8.600 8.850 156,140 -0.13(-1.45%)
Jun 23, 2020 8.790 9.010 8.630 8.980 189,815 +0.26(+2.98%)
Jun 22, 2020 8.640 8.780 8.570 8.720 83,992 +0.02(+0.23%)
Jun 19, 2020 8.850 8.890 8.640 8.700 274,516 -0.03(-0.34%)
Jun 18, 2020 8.600 8.860 8.540 8.730 141,845 +0.02(+0.23%)
Jun 17, 2020 9.080 9.110 8.590 8.710 219,256 -0.30(-3.33%)
Jun 16, 2020 9.150 9.270 8.900 9.010 152,217 +0.16(+1.81%)
Jun 15, 2020 8.670 8.910 8.450 8.850 126,285 -0.07(-0.78%)
Jun 12, 2020 8.530 8.960 8.470 8.920 389,970 +0.62(+7.47%)
Jun 11, 2020 8.980 9.080 8.290 8.300 226,752 -1.04(-11.13%)
Jun 10, 2020 10.05 10.07 9.270 9.340 250,142 -0.73(-7.25%)
Jun 09, 2020 10.20 10.29 9.970 10.07 351,753 -0.23(-2.23%)
Jun 08, 2020 10.23 10.49 10.23 10.30 274,825 +0.19(+1.88%)
Jun 05, 2020 9.830 10.44 9.800 10.11 388,685 +0.47(+4.88%)
Jun 04, 2020 9.560 9.680 9.540 9.640 157,457 +0.04(+0.42%)
Jun 03, 2020 9.500 9.670 9.450 9.600 118,639 +0.25(+2.67%)
Jun 02, 2020 9.360 9.530 9.300 9.350 84,439 +0.08(+0.86%)
Jun 01, 2020 9.340 9.410 9.080 9.270 156,707 -0.11(-1.17%)
May 29, 2020 9.250 9.430 9.150 9.380 278,355 +0.06(+0.64%)
May 28, 2020 9.370 9.600 9.240 9.320 242,981 -0.04(-0.43%)
May 27, 2020 8.980 9.450 8.860 9.360 251,439 +0.50(+5.64%)
May 26, 2020 8.980 9.040 8.850 8.860 353,451 -0.06(-0.67%)
May 25, 2020 8.870 8.980 8.690 8.920 148,366 +0.08(+0.90%)
May 22, 2020 8.820 8.890 8.700 8.840 267,996 +0.00(+0.00%)
May 21, 2020 8.550 9.000 8.430 8.840 205,092 +0.31(+3.63%)
May 20, 2020 8.540 8.680 8.450 8.530 240,215 +0.18(+2.16%)
May 19, 2020 8.050 8.430 7.780 8.350 269,664 +0.68(+8.87%)
May 15, 2020 7.670 7.670 7.670 0 -0.11(-1.41%)
May 14, 2020 7.850 7.920 7.510 7.780 188,789 -0.24(-2.99%)
May 13, 2020 7.920 8.030 7.700 8.020 279,712 +0.03(+0.38%)
May 12, 2020 8.010 8.040 7.910 7.990 160,394 +0.02(+0.25%)
May 11, 2020 8.130 8.140 7.940 7.970 97,669 -0.23(-2.80%)
May 08, 2020 8.180 8.270 8.030 8.200 153,455 +0.17(+2.12%)
May 07, 2020 8.060 8.130 7.910 8.030 158,857 +0.11(+1.39%)
May 06, 2020 7.970 8.070 7.720 7.920 216,156 +0.00(+0.00%)
May 05, 2020 7.950 8.360 7.900 7.920 355,920 +0.12(+1.54%)
May 04, 2020 8.450 8.480 7.720 7.800 408,000 -0.71(-8.34%)
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.