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 (%)
Dec 31, 2007 5.780 5.800 5.700 5.790 389,280 +0.04(+0.70%)
Dec 28, 2007 5.700 5.760 5.690 5.750 1,616,228 +0.00(+0.00%)
Dec 27, 2007 5.870 5.900 5.700 5.750 528,476 -0.13(-2.21%)
Dec 26, 2007 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Dec 24, 2007 5.850 5.940 5.880 5.880 588,717 +0.03(+0.51%)
Dec 21, 2007 5.790 5.850 5.720 5.850 1,574,392 +0.16(+2.81%)
Dec 20, 2007 5.760 5.800 5.690 5.690 1,349,553 -0.06(-1.04%)
Dec 19, 2007 5.770 5.850 5.750 5.750 1,337,768 -0.08(-1.37%)
Dec 18, 2007 5.720 5.840 5.710 5.830 2,899,735 +0.08(+1.39%)
Dec 17, 2007 5.780 5.800 5.730 5.750 1,601,573 -0.07(-1.20%)
Dec 14, 2007 5.870 5.880 5.750 5.820 2,408,261 -0.06(-1.02%)
Dec 13, 2007 5.840 5.950 5.820 5.880 709,901 -0.01(-0.17%)
Dec 12, 2007 5.700 5.930 5.700 5.890 2,996,267 +0.21(+3.70%)
Dec 11, 2007 5.810 5.830 5.580 5.680 2,324,761 -0.11(-1.90%)
Dec 10, 2007 5.760 5.820 5.760 5.790 796,185 +0.02(+0.35%)
Dec 07, 2007 5.820 5.850 5.750 5.770 1,805,713 -0.08(-1.37%)
Dec 06, 2007 5.720 5.880 5.670 5.850 1,033,077 +0.13(+2.27%)
Dec 05, 2007 5.840 5.930 5.690 5.720 1,038,488 -0.01(-0.17%)
Dec 04, 2007 5.730 5.840 5.730 5.730 639,504 -0.04(-0.69%)
Dec 03, 2007 5.750 5.860 5.700 5.770 914,809 +0.06(+1.05%)
Nov 30, 2007 6.170 6.200 5.710 5.710 1,924,643 -0.46(-7.46%)
Nov 29, 2007 5.920 6.170 5.920 6.170 398,294 +0.26(+4.40%)
Nov 28, 2007 5.960 6.040 5.880 5.910 867,724 -0.02(-0.34%)
Nov 27, 2007 5.930 6.020 5.900 5.930 524,438 -0.03(-0.50%)
Nov 26, 2007 6.030 6.100 5.930 5.960 619,987 -0.14(-2.30%)
Nov 23, 2007 6.030 6.100 5.920 6.100 359,258 +0.18(+3.04%)
Nov 21, 2007 5.780 5.990 5.780 5.920 392,495 +0.08(+1.37%)
Nov 20, 2007 5.870 5.950 5.700 5.840 735,568 +0.05(+0.86%)
Nov 19, 2007 6.040 6.090 5.790 5.790 1,327,259 -0.25(-4.14%)
Nov 16, 2007 6.350 6.390 6.010 6.040 2,324,151 -0.37(-5.77%)
Nov 15, 2007 6.470 6.470 6.150 6.410 576,573 +0.16(+2.56%)
Nov 14, 2007 6.200 6.370 6.180 6.250 466,608 -0.01(-0.16%)
Nov 13, 2007 6.230 6.350 6.230 6.260 548,026 +0.05(+0.81%)
Nov 12, 2007 6.150 6.370 6.150 6.210 866,742 +0.00(+0.00%)
Nov 09, 2007 6.370 6.450 6.130 6.210 1,285,574 -0.23(-3.57%)
Nov 08, 2007 6.630 6.650 6.410 6.440 1,151,167 -0.19(-2.87%)
Nov 07, 2007 6.580 6.750 6.540 6.630 1,708,072 -0.03(-0.45%)
Nov 06, 2007 6.720 6.780 6.590 6.660 7,688,836 -0.02(-0.30%)
Nov 05, 2007 6.490 6.690 6.490 6.680 2,012,111 +0.11(+1.67%)
Nov 02, 2007 6.460 6.640 6.370 6.570 2,066,241 +0.11(+1.70%)
Nov 01, 2007 6.340 6.560 6.300 6.460 1,553,235 +0.16(+2.54%)
Oct 31, 2007 6.460 6.500 6.300 6.300 9,586,304 -0.10(-1.56%)
Oct 30, 2007 6.360 6.520 6.300 6.400 606,279 -0.02(-0.31%)
Oct 29, 2007 6.590 6.610 6.400 6.420 959,525 -0.03(-0.47%)
Oct 26, 2007 6.600 6.740 6.400 6.450 857,723 +0.17(+2.71%)
Oct 25, 2007 6.400 6.470 6.210 6.280 452,236 -0.10(-1.57%)
Oct 24, 2007 6.610 6.640 6.320 6.380 533,388 -0.24(-3.63%)
Oct 23, 2007 6.770 6.770 6.570 6.620 598,636 -0.08(-1.19%)
Oct 19, 2007 6.940 6.970 6.640 6.700 1,236,343 -0.24(-3.46%)
Oct 18, 2007 6.920 6.960 6.870 6.940 527,082 +0.00(+0.00%)
Oct 17, 2007 6.870 6.940 6.780 6.940 873,202 +0.14(+2.06%)
Oct 16, 2007 6.530 6.840 6.530 6.800 654,486 -0.15(-2.16%)
Oct 15, 2007 7.000 7.090 6.900 6.950 2,156,973 +0.00(+0.00%)
Oct 12, 2007 6.630 7.000 6.630 6.950 1,831,967 +0.36(+5.46%)
Oct 11, 2007 6.460 6.640 6.360 6.590 1,274,421 +0.27(+4.27%)
Oct 10, 2007 6.420 6.470 6.300 6.320 278,917 -0.11(-1.71%)
Oct 09, 2007 6.250 6.440 6.220 6.430 443,013 +0.09(+1.42%)
Oct 08, 2007 6.300 6.370 6.200 6.340 400,662 +0.00(+0.00%)
Oct 05, 2007 6.300 6.370 6.200 6.340 400,662 +0.12(+1.93%)
Oct 04, 2007 6.230 6.260 6.170 6.220 366,370 +0.07(+1.14%)
Oct 03, 2007 6.350 6.350 6.150 6.150 647,673 -0.23(-3.61%)
Oct 02, 2007 6.350 6.450 6.300 6.380 745,027 +0.06(+0.95%)
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.