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 (%)
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%)
Jul 03, 2012 7.410 7.610 7.370 7.450 140,848 +0.05(+0.68%)
Jun 29, 2012 7.400 7.400 7.400 0 +0.04(+0.54%)
Jun 28, 2012 7.330 7.450 7.290 7.360 579,765 -0.02(-0.27%)
Jun 27, 2012 7.310 7.480 7.300 7.380 399,107 +0.09(+1.23%)
Jun 26, 2012 7.200 7.320 7.140 7.290 355,676 +0.12(+1.67%)
Jun 25, 2012 7.360 7.370 7.070 7.170 323,062 -0.27(-3.63%)
Jun 22, 2012 7.550 7.550 7.360 7.440 448,440 -0.07(-0.93%)
Jun 21, 2012 7.590 7.630 7.440 7.510 576,996 -0.09(-1.18%)
Jun 20, 2012 7.760 7.810 7.550 7.600 569,135 -0.20(-2.56%)
Jun 19, 2012 7.870 7.910 7.670 7.800 630,340 -0.09(-1.14%)
Jun 18, 2012 7.590 7.890 7.320 7.890 1,007,023 +0.28(+3.68%)
Jun 15, 2012 7.520 7.720 7.510 7.610 1,173,731 +0.08(+1.06%)
Jun 14, 2012 7.530 7.570 7.440 7.530 998,703 +0.00(+0.00%)
Jun 13, 2012 7.560 7.730 7.520 7.530 184,812 -0.06(-0.79%)
Jun 12, 2012 7.590 7.730 7.460 7.590 439,222 -0.02(-0.26%)
Jun 11, 2012 7.880 7.940 7.540 7.610 1,380,741 -0.21(-2.69%)
Jun 08, 2012 7.710 7.910 7.700 7.820 288,011 +0.09(+1.16%)
Jun 07, 2012 7.830 7.840 7.670 7.730 473,500 -0.03(-0.39%)
Jun 06, 2012 7.630 7.860 7.630 7.760 616,766 +0.16(+2.11%)
Jun 05, 2012 7.400 7.640 7.400 7.600 268,643 +0.18(+2.43%)
Jun 04, 2012 7.450 7.490 7.350 7.420 1,881,718 +0.02(+0.27%)
Jun 02, 2012 7.380 7.440 7.200 7.400 1,548,202 +0.00(+0.00%)
Jun 01, 2012 7.380 7.440 7.200 7.400 1,548,202 -0.11(-1.46%)
May 31, 2012 7.400 7.520 7.360 7.510 692,333 +0.12(+1.62%)
May 30, 2012 7.750 7.750 7.340 7.390 1,484,922 -0.56(-7.04%)
May 29, 2012 8.000 8.110 7.920 7.950 421,536 -0.03(-0.38%)
May 28, 2012 7.950 8.080 7.950 7.980 267,583 +0.18(+2.31%)
May 25, 2012 7.750 7.860 7.730 7.800 304,071 +0.06(+0.78%)
May 24, 2012 7.730 7.810 7.700 7.740 543,564 +0.01(+0.13%)
May 23, 2012 7.690 7.730 7.560 7.730 253,330 -0.01(-0.13%)
May 22, 2012 7.630 7.810 7.630 7.740 238,678 +0.21(+2.79%)
May 18, 2012 7.530 7.530 7.530 0 -0.04(-0.53%)
May 17, 2012 7.530 7.720 7.530 7.570 1,383,423 +0.04(+0.53%)
May 16, 2012 7.520 7.650 7.510 7.530 2,014,419 -0.01(-0.13%)
May 15, 2012 7.700 7.780 7.480 7.540 390,595 -0.16(-2.08%)
May 14, 2012 7.940 7.970 7.560 7.700 668,350 -0.30(-3.75%)
May 11, 2012 7.850 8.020 7.800 8.000 359,966 +0.14(+1.78%)
May 10, 2012 7.860 8.060 7.810 7.860 459,126 -0.03(-0.38%)
May 09, 2012 7.900 7.980 7.760 7.890 1,644,458 -0.11(-1.38%)
May 08, 2012 8.230 8.330 7.890 8.000 3,057,260 -0.37(-4.42%)
May 07, 2012 8.200 8.500 8.190 8.370 756,332 +0.10(+1.21%)
May 04, 2012 8.350 8.410 8.220 8.270 460,621 -0.18(-2.13%)
May 03, 2012 8.840 8.840 8.440 8.450 687,221 -0.25(-2.87%)
May 02, 2012 8.880 8.930 8.690 8.700 305,405 -0.23(-2.58%)
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.