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, 2009 8.580 8.700 8.460 8.600 212,714 +0.01(+0.12%)
Jul 30, 2009 8.500 8.600 8.480 8.590 358,884 +0.09(+1.06%)
Jul 29, 2009 8.230 8.500 8.230 8.500 606,971 +0.27(+3.28%)
Jul 28, 2009 8.250 8.340 8.100 8.230 273,405 -0.11(-1.32%)
Jul 27, 2009 8.500 8.550 8.240 8.340 380,166 -0.14(-1.65%)
Jul 24, 2009 8.760 8.760 8.270 8.480 366,426 -0.41(-4.61%)
Jul 23, 2009 8.660 9.000 8.100 8.890 1,557,413 +0.24(+2.77%)
Jul 22, 2009 8.430 8.910 8.340 8.650 1,055,388 +0.04(+0.46%)
Jul 21, 2009 8.620 8.740 8.500 8.610 264,107 -0.01(-0.12%)
Jul 20, 2009 8.370 8.730 8.370 8.620 483,009 +0.20(+2.38%)
Jul 17, 2009 8.440 8.560 8.150 8.420 366,438 -0.10(-1.17%)
Jul 16, 2009 8.300 8.550 8.300 8.520 759,637 +0.06(+0.71%)
Jul 15, 2009 7.930 8.490 7.850 8.460 963,578 +0.68(+8.74%)
Jul 14, 2009 7.540 8.220 7.400 7.780 739,153 +0.17(+2.23%)
Jul 13, 2009 7.420 7.620 7.340 7.610 339,684 +0.22(+2.98%)
Jul 10, 2009 7.360 7.420 7.180 7.390 377,334 +0.03(+0.41%)
Jul 09, 2009 7.230 7.380 7.150 7.360 239,773 +0.13(+1.80%)
Jul 08, 2009 7.340 7.350 7.110 7.230 834,160 -0.11(-1.50%)
Jul 07, 2009 7.460 7.460 7.340 7.340 413,002 -0.18(-2.39%)
Jul 06, 2009 7.490 7.600 7.340 7.520 267,413 -0.17(-2.21%)
Jul 03, 2009 7.550 7.690 7.530 7.690 66,325 +0.02(+0.26%)
Jul 02, 2009 7.720 7.770 7.530 7.670 578,878 -0.21(-2.66%)
Jun 30, 2009 7.750 7.960 7.750 7.880 437,123 +0.12(+1.55%)
Jun 29, 2009 7.830 7.880 7.670 7.760 377,146 -0.06(-0.77%)
Jun 26, 2009 7.780 7.890 7.680 7.820 294,148 -0.18(-2.25%)
Jun 25, 2009 7.600 8.000 7.820 8.000 486,720 +0.30(+3.90%)
Jun 24, 2009 7.470 7.740 7.430 7.700 839,621 +0.34(+4.62%)
Jun 23, 2009 7.250 7.360 7.040 7.360 1,207,501 +0.03(+0.41%)
Jun 22, 2009 7.440 7.460 7.260 7.330 413,350 -0.13(-1.74%)
Jun 19, 2009 7.780 7.800 7.450 7.460 895,849 -0.26(-3.37%)
Jun 18, 2009 7.510 7.720 7.490 7.720 1,528,453 +0.24(+3.21%)
Jun 17, 2009 7.810 7.810 7.480 7.480 1,559,584 -0.23(-2.98%)
Jun 16, 2009 7.890 8.180 7.700 7.710 1,012,953 -0.21(-2.65%)
Jun 15, 2009 8.000 8.110 7.740 7.920 568,749 -0.28(-3.41%)
Jun 12, 2009 8.140 8.280 8.030 8.200 524,139 +0.06(+0.74%)
Jun 11, 2009 7.860 8.150 7.860 8.140 1,063,291 +0.23(+2.91%)
Jun 10, 2009 8.740 8.740 7.910 7.910 635,157 -0.69(-8.02%)
Jun 09, 2009 8.100 8.610 8.070 8.600 928,752 +0.37(+4.50%)
Jun 08, 2009 8.160 8.430 8.160 8.230 712,080 -0.13(-1.56%)
Jun 05, 2009 7.750 8.580 7.750 8.360 2,079,774 +0.80(+10.58%)
Jun 04, 2009 7.490 7.610 7.450 7.560 461,804 +0.07(+0.93%)
Jun 03, 2009 7.690 7.690 7.410 7.490 309,309 -0.07(-0.93%)
Jun 02, 2009 7.910 7.930 7.440 7.560 654,302 -0.51(-6.32%)
Jun 01, 2009 7.400 8.200 7.320 8.070 1,066,053 +0.92(+12.87%)
May 29, 2009 7.160 7.190 7.020 7.150 575,044 +0.00(+0.00%)
May 28, 2009 7.390 7.410 7.110 7.150 1,537,500 -0.12(-1.65%)
May 27, 2009 7.200 7.400 7.040 7.270 1,119,648 +0.13(+1.82%)
May 26, 2009 6.800 7.190 6.760 7.140 499,905 +0.21(+3.03%)
May 25, 2009 7.000 7.000 6.900 6.930 17,713 -0.04(-0.57%)
May 22, 2009 7.090 7.190 6.800 6.970 462,452 -0.15(-2.11%)
May 21, 2009 7.250 7.490 7.100 7.120 1,648,660 -0.29(-3.91%)
May 20, 2009 7.410 7.610 7.320 7.410 1,169,562 -0.06(-0.80%)
May 19, 2009 6.990 7.500 6.980 7.470 1,621,166 +0.57(+8.26%)
May 17, 2009 6.710 7.050 6.710 6.900 19,637 +0.05(+0.73%)
May 15, 2009 6.710 7.050 6.710 6.850 221,758 +0.00(+0.00%)
May 14, 2009 6.520 6.910 6.520 6.850 2,182,922 +0.20(+3.01%)
May 13, 2009 6.540 6.740 6.500 6.650 879,103 -0.03(-0.45%)
May 12, 2009 7.100 7.200 6.680 6.680 1,687,503 -0.46(-6.44%)
May 11, 2009 7.110 7.290 7.000 7.140 402,123 -0.12(-1.65%)
May 08, 2009 7.350 7.480 7.160 7.260 653,858 -0.11(-1.49%)
May 07, 2009 7.630 7.630 7.170 7.370 455,631 -0.08(-1.07%)
May 06, 2009 7.650 7.770 7.400 7.450 616,568 -0.15(-1.97%)
May 05, 2009 7.750 7.890 7.530 7.600 887,973 -0.03(-0.39%)
May 04, 2009 7.320 7.640 7.520 7.630 377,636 +0.31(+4.23%)
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.