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 (%)
Aug 30, 2013 11.20 11.20 11.20 0 -0.14(-1.23%)
Aug 29, 2013 11.30 11.40 11.23 11.34 246,792 +0.14(+1.25%)
Aug 28, 2013 10.69 11.37 10.68 11.20 2,291,282 +0.51(+4.77%)
Aug 27, 2013 11.00 11.00 10.68 10.69 297,956 -0.35(-3.17%)
Aug 26, 2013 11.31 11.31 11.01 11.04 468,303 -0.27(-2.39%)
Aug 23, 2013 11.35 11.42 11.25 11.31 161,110 +0.03(+0.27%)
Aug 22, 2013 11.28 11.40 11.21 11.28 211,005 +0.07(+0.62%)
Aug 21, 2013 11.18 11.26 11.09 11.21 620,548 -0.02(-0.18%)
Aug 20, 2013 11.07 11.36 11.05 11.23 350,678 +0.23(+2.09%)
Aug 19, 2013 11.10 11.11 10.92 11.00 242,334 -0.10(-0.90%)
Aug 16, 2013 11.09 11.16 11.05 11.10 184,205 +0.05(+0.45%)
Aug 15, 2013 11.20 11.26 10.97 11.05 890,421 -0.23(-2.04%)
Aug 14, 2013 11.32 11.37 11.25 11.28 453,335 -0.06(-0.53%)
Aug 13, 2013 11.14 11.46 11.14 11.34 566,144 +0.24(+2.16%)
Aug 12, 2013 11.32 11.40 11.07 11.10 724,895 -0.29(-2.55%)
Aug 09, 2013 11.50 11.52 11.31 11.39 403,957 -0.11(-0.96%)
Aug 08, 2013 11.41 11.57 11.41 11.50 444,673 +0.15(+1.32%)
Aug 07, 2013 11.50 11.52 11.27 11.35 238,359 -0.14(-1.22%)
Aug 06, 2013 11.38 11.72 11.10 11.49 703,478 +0.39(+3.51%)
Aug 02, 2013 11.10 11.10 11.10 0 -0.02(-0.18%)
Aug 01, 2013 10.92 11.18 10.90 11.12 415,621 +0.24(+2.21%)
Jul 31, 2013 10.81 10.94 10.77 10.88 932,959 +0.12(+1.12%)
Jul 30, 2013 10.55 10.94 10.52 10.76 1,532,943 +0.27(+2.57%)
Jul 29, 2013 10.59 10.78 10.44 10.49 1,079,599 +0.09(+0.87%)
Jul 26, 2013 9.900 10.69 9.900 10.40 2,207,240 +0.62(+6.34%)
Jul 25, 2013 9.620 9.780 9.570 9.780 466,226 +0.13(+1.35%)
Jul 24, 2013 9.680 9.710 9.600 9.650 88,739 +0.02(+0.21%)
Jul 23, 2013 9.700 9.750 9.620 9.630 168,343 -0.03(-0.31%)
Jul 22, 2013 9.640 9.710 9.590 9.660 48,268 +0.01(+0.10%)
Jul 19, 2013 9.500 9.660 9.490 9.650 294,880 +0.06(+0.63%)
Jul 18, 2013 9.350 9.605 9.180 9.590 2,310,705 +0.23(+2.46%)
Jul 17, 2013 9.550 9.620 9.320 9.360 167,540 -0.19(-1.99%)
Jul 16, 2013 9.550 9.580 9.470 9.550 124,554 +0.00(+0.00%)
Jul 15, 2013 9.850 9.850 9.535 9.550 131,700 -0.23(-2.35%)
Jul 12, 2013 9.760 9.800 9.750 9.780 211,397 +0.01(+0.10%)
Jul 11, 2013 9.850 9.850 9.680 9.770 96,544 -0.02(-0.20%)
Jul 10, 2013 9.810 9.850 9.760 9.790 145,484 +0.00(+0.00%)
Jul 09, 2013 9.900 9.900 9.780 9.790 767,128 -0.06(-0.61%)
Jul 08, 2013 9.900 9.910 9.820 9.850 87,835 -0.04(-0.40%)
Jul 05, 2013 9.940 9.970 9.780 9.890 329,914 -0.06(-0.60%)
Jul 04, 2013 9.990 10.01 9.930 9.950 23,792 -0.05(-0.50%)
Jul 03, 2013 9.900 10.00 9.900 10.00 778,161 +0.05(+0.50%)
Jul 02, 2013 9.980 10.05 9.860 9.950 810,952 +0.04(+0.40%)
Jun 28, 2013 9.910 9.910 9.910 0 -0.02(-0.20%)
Jun 27, 2013 9.790 10.02 9.790 9.930 320,652 +0.13(+1.33%)
Jun 26, 2013 9.900 9.950 9.760 9.800 86,096 -0.09(-0.91%)
Jun 25, 2013 9.510 9.900 9.510 9.890 326,591 +0.43(+4.55%)
Jun 24, 2013 9.470 9.560 9.390 9.460 172,374 -0.06(-0.63%)
Jun 21, 2013 9.650 9.770 9.520 9.520 398,483 -0.10(-1.04%)
Jun 20, 2013 9.650 9.730 9.530 9.620 146,974 -0.15(-1.54%)
Jun 19, 2013 9.820 9.850 9.600 9.770 431,375 -0.03(-0.31%)
Jun 18, 2013 9.920 9.980 9.740 9.800 179,464 -0.16(-1.61%)
Jun 17, 2013 9.830 10.17 9.830 9.960 410,643 +0.14(+1.43%)
Jun 14, 2013 9.780 9.880 9.720 9.820 312,605 +0.05(+0.51%)
Jun 13, 2013 9.610 9.850 9.550 9.770 282,027 +0.15(+1.56%)
Jun 12, 2013 9.830 9.870 9.600 9.620 323,040 -0.14(-1.43%)
Jun 11, 2013 9.690 9.820 9.650 9.760 432,534 +0.01(+0.10%)
Jun 10, 2013 9.750 9.770 9.640 9.750 268,752 +0.03(+0.31%)
Jun 07, 2013 9.740 9.850 9.700 9.720 512,463 +0.00(+0.00%)
Jun 06, 2013 9.550 9.820 9.480 9.720 369,949 +0.13(+1.36%)
Jun 05, 2013 9.700 9.790 9.570 9.590 156,721 -0.13(-1.34%)
Jun 04, 2013 9.900 9.970 9.660 9.720 551,422 -0.20(-2.02%)
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.