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

Celestica (TSX: CLS )

71.88 +0.08 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 7.060 7.090 6.990 7.030 440,484 +0.01(+0.14%)
Sep 27, 2012 6.810 7.030 6.810 7.020 275,371 +0.23(+3.39%)
Sep 26, 2012 7.130 7.130 6.750 6.790 644,117 -0.42(-5.83%)
Sep 25, 2012 7.310 7.360 7.160 7.210 300,870 -0.07(-0.96%)
Sep 24, 2012 7.440 7.440 7.270 7.280 278,193 -0.20(-2.67%)
Sep 21, 2012 7.600 7.600 7.390 7.480 1,044,435 -0.07(-0.93%)
Sep 20, 2012 7.390 7.610 7.390 7.550 314,296 +0.14(+1.89%)
Sep 19, 2012 7.530 7.550 7.380 7.410 260,738 -0.10(-1.33%)
Sep 18, 2012 7.460 7.580 7.420 7.510 478,437 +0.04(+0.54%)
Sep 17, 2012 7.770 7.780 7.410 7.470 759,592 -0.31(-3.98%)
Sep 14, 2012 7.750 7.910 7.720 7.780 325,613 +0.05(+0.65%)
Sep 13, 2012 7.640 7.770 7.610 7.730 255,853 +0.09(+1.18%)
Sep 12, 2012 7.760 7.820 7.620 7.640 151,456 -0.07(-0.91%)
Sep 11, 2012 7.560 7.760 7.560 7.710 430,009 +0.15(+1.98%)
Sep 10, 2012 7.440 7.600 7.440 7.560 341,420 +0.10(+1.34%)
Sep 07, 2012 7.450 7.490 7.380 7.460 381,012 +0.00(+0.00%)
Sep 06, 2012 7.400 7.510 7.330 7.460 346,495 +0.10(+1.36%)
Sep 05, 2012 7.530 7.610 7.330 7.360 475,834 -0.17(-2.26%)
Sep 04, 2012 7.530 7.620 7.410 7.530 924,694 -0.16(-2.08%)
Aug 31, 2012 7.690 7.690 7.690 0 +0.02(+0.26%)
Aug 30, 2012 7.720 7.750 7.650 7.670 273,503 -0.07(-0.90%)
Aug 29, 2012 7.720 7.810 7.710 7.740 209,375 +0.07(+0.91%)
Aug 27, 2012 7.680 7.710 7.600 7.670 343,306 +0.03(+0.39%)
Aug 24, 2012 7.750 7.850 7.640 7.640 233,928 -0.12(-1.55%)
Aug 23, 2012 7.610 7.870 7.610 7.760 182,181 +0.11(+1.44%)
Aug 22, 2012 7.830 7.830 7.580 7.650 327,792 -0.18(-2.30%)
Aug 21, 2012 7.680 7.840 7.600 7.830 326,214 +0.18(+2.35%)
Aug 20, 2012 7.780 7.800 7.640 7.650 585,973 -0.14(-1.80%)
Aug 17, 2012 7.850 7.990 7.770 7.790 308,212 -0.09(-1.14%)
Aug 16, 2012 7.690 7.890 7.670 7.880 157,621 +0.20(+2.60%)
Aug 15, 2012 7.700 7.750 7.600 7.680 351,114 +0.05(+0.66%)
Aug 14, 2012 7.630 7.750 7.600 7.630 108,747 -0.02(-0.26%)
Aug 13, 2012 7.610 7.800 7.610 7.650 133,665 -0.09(-1.16%)
Aug 11, 2012 7.760 7.810 7.670 7.740 257,682 +0.00(+0.00%)
Aug 10, 2012 7.760 7.810 7.670 7.740 257,682 -0.03(-0.39%)
Aug 09, 2012 7.760 7.850 7.680 7.770 406,235 +0.03(+0.39%)
Aug 08, 2012 7.700 7.840 7.580 7.740 518,672 +0.18(+2.38%)
Aug 07, 2012 7.380 7.610 7.370 7.560 447,340 +0.23(+3.14%)
Aug 03, 2012 7.330 7.330 7.330 0 +0.04(+0.55%)
Aug 02, 2012 7.270 7.430 7.230 7.290 209,160 -0.08(-1.09%)
Aug 01, 2012 7.640 7.670 7.340 7.370 291,371 -0.27(-3.53%)
Jul 31, 2012 7.890 7.970 7.640 7.640 411,905 -0.21(-2.68%)
Jul 30, 2012 7.770 8.050 7.770 7.850 4,243,570 -0.07(-0.88%)
Jul 27, 2012 7.250 7.960 7.180 7.920 1,138,952 +0.53(+7.17%)
Jul 26, 2012 7.350 7.420 7.240 7.390 6,196,078 +0.06(+0.82%)
Jul 25, 2012 7.230 7.340 7.170 7.330 255,375 +0.12(+1.66%)
Jul 24, 2012 7.380 7.380 7.120 7.210 309,205 -0.16(-2.17%)
Jul 23, 2012 7.340 7.420 7.290 7.370 224,092 -0.14(-1.86%)
Jul 20, 2012 7.550 7.550 7.430 7.510 366,753 -0.07(-0.92%)
Jul 19, 2012 7.400 7.610 7.390 7.580 767,869 +0.22(+2.99%)
Jul 18, 2012 7.360 7.410 7.300 7.360 513,592 +0.02(+0.27%)
Jul 17, 2012 7.450 7.450 7.290 7.340 460,054 -0.08(-1.08%)
Jul 16, 2012 7.400 7.440 7.390 7.420 134,630 +0.01(+0.13%)
Jul 13, 2012 7.360 7.620 7.350 7.410 252,396 +0.06(+0.82%)
Jul 12, 2012 7.400 7.420 7.280 7.350 228,947 -0.11(-1.47%)
Jul 11, 2012 7.410 7.500 7.370 7.460 220,195 +0.08(+1.08%)
Jul 10, 2012 7.450 7.510 7.350 7.380 1,172,399 -0.05(-0.67%)
Jul 09, 2012 7.460 7.540 7.330 7.430 311,291 -0.07(-0.93%)
Jul 06, 2012 7.580 7.580 7.410 7.500 864,466 -0.06(-0.79%)
Jul 05, 2012 7.530 7.610 7.480 7.560 1,061,120 +0.03(+0.40%)
Jul 04, 2012 7.430 7.610 7.410 7.530 549,490 +0.08(+1.07%)
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.