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 (%)
Oct 29, 2010 8.480 8.620 8.460 8.590 1,242,747 +0.00(+0.00%)
Oct 28, 2010 9.000 9.000 8.150 8.590 2,949,743 -0.49(-5.40%)
Oct 27, 2010 9.200 9.280 9.080 9.080 324,971 +0.28(+3.18%)
Oct 25, 2010 8.650 8.810 8.650 8.800 201,315 +0.14(+1.62%)
Oct 22, 2010 8.650 8.720 8.580 8.660 132,861 -0.02(-0.23%)
Oct 21, 2010 8.600 8.740 8.600 8.680 326,030 -0.02(-0.23%)
Oct 20, 2010 8.630 8.750 8.590 8.700 181,382 +0.06(+0.69%)
Oct 19, 2010 8.650 8.740 8.570 8.640 272,556 -0.09(-1.03%)
Oct 18, 2010 8.790 8.790 8.670 8.730 155,424 -0.01(-0.11%)
Oct 15, 2010 8.620 8.760 8.530 8.740 2,162,848 +0.10(+1.16%)
Oct 14, 2010 8.940 8.940 8.580 8.640 581,284 -0.30(-3.36%)
Oct 13, 2010 8.690 9.000 8.690 8.940 469,821 +0.25(+2.88%)
Oct 12, 2010 8.600 8.750 8.470 8.690 681,054 +0.04(+0.46%)
Oct 08, 2010 8.690 8.720 8.620 8.650 153,683 -0.04(-0.46%)
Oct 07, 2010 8.890 8.890 8.620 8.690 188,067 -0.09(-1.03%)
Oct 06, 2010 8.850 8.850 8.710 8.780 286,173 -0.06(-0.68%)
Oct 05, 2010 8.700 8.900 8.670 8.840 579,985 +0.26(+3.03%)
Oct 04, 2010 8.650 8.710 8.540 8.580 260,062 -0.05(-0.58%)
Oct 01, 2010 8.680 8.750 8.610 8.630 163,235 -0.01(-0.12%)
Sep 30, 2010 8.870 8.900 8.560 8.640 924,814 -0.23(-2.59%)
Sep 29, 2010 8.620 8.940 8.620 8.870 378,929 +0.16(+1.84%)
Sep 28, 2010 8.800 8.800 8.560 8.710 871,719 -0.09(-1.02%)
Sep 27, 2010 8.450 8.810 8.360 8.800 1,182,295 +0.43(+5.14%)
Sep 24, 2010 8.250 8.410 8.240 8.370 1,207,789 +0.13(+1.58%)
Sep 23, 2010 8.260 8.360 8.200 8.240 622,938 -0.10(-1.20%)
Sep 22, 2010 8.370 8.470 8.320 8.340 690,422 -0.02(-0.24%)
Sep 21, 2010 8.400 8.410 8.300 8.360 585,023 +0.01(+0.12%)
Sep 20, 2010 8.270 8.380 8.250 8.350 369,981 +0.13(+1.58%)
Sep 17, 2010 8.240 8.380 8.210 8.220 856,891 -0.02(-0.24%)
Sep 15, 2010 8.300 8.360 8.210 8.240 474,474 -0.11(-1.32%)
Sep 14, 2010 8.200 8.360 8.170 8.350 601,131 +0.18(+2.20%)
Sep 13, 2010 8.190 8.280 8.140 8.170 1,301,338 -0.01(-0.12%)
Sep 10, 2010 8.270 8.340 8.130 8.180 505,437 -0.11(-1.33%)
Sep 09, 2010 8.270 8.430 8.260 8.290 603,726 +0.03(+0.36%)
Sep 08, 2010 8.280 8.380 8.240 8.260 579,971 -0.02(-0.24%)
Sep 07, 2010 8.400 8.400 8.240 8.280 206,681 -0.13(-1.55%)
Sep 03, 2010 8.410 8.540 8.370 8.410 839,608 +0.05(+0.60%)
Sep 02, 2010 8.180 8.360 8.100 8.360 4,174,056 +0.23(+2.83%)
Sep 01, 2010 8.130 8.270 8.050 8.130 830,238 +0.09(+1.12%)
Aug 31, 2010 8.120 8.240 7.970 8.040 585,058 -0.12(-1.47%)
Aug 30, 2010 8.250 8.300 8.150 8.160 477,074 -0.07(-0.85%)
Aug 27, 2010 8.290 8.340 8.090 8.230 599,286 +0.02(+0.24%)
Aug 26, 2010 8.130 8.280 8.090 8.210 416,207 +0.05(+0.61%)
Aug 25, 2010 7.920 8.210 7.910 8.160 1,325,225 +0.10(+1.24%)
Aug 24, 2010 8.330 8.350 8.040 8.060 598,491 -0.42(-4.95%)
Aug 23, 2010 8.460 8.580 8.440 8.480 629,153 +0.02(+0.24%)
Aug 20, 2010 8.260 8.540 8.250 8.460 331,483 +0.22(+2.67%)
Aug 19, 2010 8.280 8.390 8.220 8.240 254,047 -0.11(-1.32%)
Aug 18, 2010 8.470 8.510 8.340 8.350 312,232 -0.11(-1.30%)
Aug 17, 2010 8.400 8.550 8.270 8.460 1,178,407 +0.13(+1.56%)
Aug 16, 2010 8.330 8.490 8.280 8.330 649,054 -0.11(-1.30%)
Aug 13, 2010 8.430 8.540 8.370 8.440 228,157 -0.02(-0.24%)
Aug 12, 2010 8.490 8.560 8.400 8.460 1,821,912 -0.18(-2.08%)
Aug 11, 2010 8.810 8.810 8.610 8.640 1,304,756 -0.23(-2.59%)
Aug 10, 2010 9.080 9.100 8.850 8.870 703,753 -0.28(-3.06%)
Aug 09, 2010 9.040 9.170 9.030 9.150 417,391 +0.14(+1.55%)
Aug 06, 2010 9.050 9.210 9.000 9.010 219,962 -0.05(-0.55%)
Aug 05, 2010 8.990 9.150 8.990 9.060 232,152 -0.18(-1.95%)
Aug 04, 2010 9.450 9.480 9.180 9.240 153,827 -0.03(-0.32%)
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.