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 (%)
Aug 30, 2019 8.640 8.640 8.640 0 +0.11(+1.29%)
Aug 29, 2019 8.340 8.600 8.340 8.530 89,490 +0.25(+3.02%)
Aug 28, 2019 8.140 8.410 8.100 8.280 95,028 +0.12(+1.47%)
Aug 27, 2019 8.500 8.530 8.110 8.160 179,368 -0.32(-3.77%)
Aug 26, 2019 8.760 8.830 8.450 8.480 131,665 -0.23(-2.64%)
Aug 23, 2019 9.060 9.060 8.670 8.710 89,519 -0.40(-4.39%)
Aug 22, 2019 9.010 9.190 9.000 9.110 79,615 +0.11(+1.22%)
Aug 21, 2019 8.900 9.050 8.860 9.000 77,823 +0.13(+1.47%)
Aug 20, 2019 9.020 9.030 8.860 8.870 57,019 -0.20(-2.21%)
Aug 19, 2019 9.060 9.110 8.990 9.070 74,217 +0.09(+1.00%)
Aug 16, 2019 8.720 8.990 8.720 8.980 60,229 +0.32(+3.70%)
Aug 15, 2019 8.660 8.720 8.540 8.660 98,901 -0.01(-0.12%)
Aug 14, 2019 8.750 8.770 8.590 8.670 88,819 -0.16(-1.81%)
Aug 13, 2019 8.810 8.970 8.710 8.830 56,886 +0.01(+0.11%)
Aug 12, 2019 8.940 9.010 8.780 8.820 71,675 -0.20(-2.22%)
Aug 09, 2019 9.100 9.180 8.980 9.020 140,035 -0.14(-1.53%)
Aug 08, 2019 8.830 9.160 8.830 9.160 126,450 +0.36(+4.09%)
Aug 07, 2019 8.700 8.810 8.600 8.800 95,954 +0.03(+0.34%)
Aug 06, 2019 8.980 9.100 8.730 8.770 146,609 -0.35(-3.84%)
Aug 02, 2019 9.120 9.120 9.120 0 -0.13(-1.41%)
Aug 01, 2019 9.400 9.500 9.190 9.250 100,165 -0.14(-1.49%)
Jul 31, 2019 9.420 9.490 9.340 9.390 113,503 -0.05(-0.53%)
Jul 30, 2019 9.390 9.480 9.380 9.440 83,266 +0.01(+0.11%)
Jul 29, 2019 9.270 9.540 9.240 9.430 168,633 +0.16(+1.73%)
Jul 26, 2019 9.210 9.340 9.150 9.270 1,037,228 +0.07(+0.76%)
Jul 25, 2019 8.510 9.340 8.430 9.200 528,279 -0.14(-1.50%)
Jul 24, 2019 8.870 9.400 8.870 9.340 312,835 +0.41(+4.59%)
Jul 23, 2019 8.860 9.050 8.860 8.930 118,028 +0.10(+1.13%)
Jul 22, 2019 8.740 8.910 8.740 8.830 69,752 +0.12(+1.38%)
Jul 19, 2019 8.590 8.750 8.590 8.710 133,282 +0.15(+1.75%)
Jul 18, 2019 8.690 8.700 8.560 8.560 80,591 -0.11(-1.27%)
Jul 17, 2019 8.650 8.760 8.570 8.670 75,053 +0.03(+0.35%)
Jul 16, 2019 8.720 8.730 8.600 8.640 84,299 -0.08(-0.92%)
Jul 15, 2019 8.660 8.750 8.500 8.720 83,885 +0.09(+1.04%)
Jul 12, 2019 8.470 8.770 8.470 8.630 95,087 +0.17(+2.01%)
Jul 11, 2019 8.560 8.600 8.460 8.460 104,706 -0.11(-1.28%)
Jul 10, 2019 8.690 8.730 8.530 8.570 116,021 -0.09(-1.04%)
Jul 09, 2019 8.820 8.850 8.650 8.660 66,857 -0.18(-2.04%)
Jul 08, 2019 9.010 9.040 8.820 8.840 100,090 -0.23(-2.54%)
Jul 05, 2019 9.000 9.080 8.910 9.070 99,603 +0.09(+1.00%)
Jul 04, 2019 8.970 9.000 8.880 8.980 46,225 -0.02(-0.22%)
Jul 03, 2019 8.950 9.000 8.880 9.000 153,613 +0.08(+0.90%)
Jul 02, 2019 9.200 9.230 8.870 8.920 198,911 -0.02(-0.22%)
Jun 28, 2019 8.940 8.940 8.940 0 +0.06(+0.68%)
Jun 27, 2019 8.810 8.900 8.770 8.880 125,670 +0.07(+0.79%)
Jun 26, 2019 8.790 8.940 8.720 8.810 156,485 +0.05(+0.57%)
Jun 25, 2019 8.810 8.820 8.630 8.760 88,698 -0.04(-0.45%)
Jun 24, 2019 8.760 8.890 8.690 8.800 148,511 +0.04(+0.46%)
Jun 21, 2019 8.600 8.780 8.580 8.760 380,964 +0.09(+1.04%)
Jun 20, 2019 8.630 8.700 8.590 8.670 125,544 +0.09(+1.05%)
Jun 19, 2019 8.660 8.770 8.550 8.580 109,931 -0.04(-0.46%)
Jun 18, 2019 8.550 8.730 8.530 8.620 119,167 +0.11(+1.29%)
Jun 17, 2019 8.460 8.600 8.440 8.510 101,590 +0.05(+0.59%)
Jun 14, 2019 8.490 8.520 8.380 8.460 101,519 -0.03(-0.35%)
Jun 13, 2019 8.570 8.570 8.450 8.490 155,070 -0.04(-0.47%)
Jun 12, 2019 8.530 8.550 8.440 8.530 174,482 -0.02(-0.23%)
Jun 11, 2019 8.480 8.620 8.400 8.550 120,164 +0.10(+1.18%)
Jun 10, 2019 8.480 8.650 8.430 8.450 132,113 +0.00(+0.00%)
Jun 07, 2019 8.440 8.490 8.330 8.450 101,970 +0.04(+0.48%)
Jun 06, 2019 8.340 8.460 8.290 8.410 126,684 +0.08(+0.96%)
Jun 05, 2019 8.620 8.630 8.260 8.330 179,312 -0.27(-3.14%)
Jun 04, 2019 8.480 8.620 8.450 8.600 134,817 +0.17(+2.02%)
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.