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 31, 2019 9.240 9.580 9.190 9.540 273,251 +0.25(+2.69%)
Oct 30, 2019 9.060 9.330 8.950 9.290 417,103 +0.25(+2.77%)
Oct 29, 2019 8.990 9.200 8.880 9.040 249,052 +0.03(+0.33%)
Oct 28, 2019 8.350 9.220 8.350 9.010 528,675 +0.66(+7.90%)
Oct 25, 2019 8.720 9.000 7.760 8.350 1,147,272 -0.64(-7.12%)
Oct 24, 2019 8.790 9.150 8.770 8.990 485,149 +0.25(+2.86%)
Oct 23, 2019 8.790 8.860 8.670 8.740 948,070 -0.06(-0.68%)
Oct 22, 2019 8.920 8.920 8.800 8.800 125,767 -0.10(-1.12%)
Oct 21, 2019 8.800 9.010 8.750 8.900 209,764 +0.17(+1.95%)
Oct 18, 2019 8.920 9.000 8.730 8.730 562,526 -0.20(-2.24%)
Oct 17, 2019 9.030 9.050 8.860 8.930 60,873 -0.06(-0.67%)
Oct 16, 2019 8.890 9.170 8.890 8.990 129,941 +0.09(+1.01%)
Oct 15, 2019 8.860 9.000 8.780 8.900 121,566 +0.08(+0.91%)
Oct 11, 2019 8.820 8.820 8.820 0 +0.13(+1.50%)
Oct 10, 2019 8.610 8.720 8.480 8.690 389,628 -0.01(-0.11%)
Oct 09, 2019 8.680 8.840 8.660 8.700 143,275 +0.06(+0.69%)
Oct 08, 2019 8.720 8.720 8.450 8.640 1,983,995 -0.14(-1.59%)
Oct 07, 2019 8.920 8.930 8.780 8.780 113,153 -0.14(-1.57%)
Oct 04, 2019 8.820 9.000 8.680 8.920 96,141 +0.11(+1.25%)
Oct 03, 2019 9.120 9.170 8.800 8.810 215,766 -0.33(-3.61%)
Oct 02, 2019 9.150 9.160 8.650 9.140 419,269 -0.05(-0.54%)
Oct 01, 2019 9.510 9.680 9.180 9.190 651,156 -0.31(-3.26%)
Sep 30, 2019 9.680 9.730 9.440 9.500 127,233 -0.15(-1.55%)
Sep 27, 2019 9.860 9.950 9.640 9.650 83,290 -0.19(-1.93%)
Sep 26, 2019 9.730 9.860 9.660 9.840 112,545 +0.11(+1.13%)
Sep 25, 2019 9.570 9.760 9.570 9.730 95,944 +0.15(+1.57%)
Sep 24, 2019 9.820 9.860 9.550 9.580 130,764 -0.14(-1.44%)
Sep 23, 2019 9.700 9.830 9.580 9.720 91,492 +0.01(+0.10%)
Sep 20, 2019 9.580 9.720 9.480 9.710 404,314 +0.11(+1.15%)
Sep 19, 2019 9.590 9.720 9.560 9.600 116,916 +0.02(+0.21%)
Sep 18, 2019 9.640 9.710 9.550 9.580 107,932 -0.08(-0.83%)
Sep 17, 2019 9.720 9.720 9.520 9.660 98,540 -0.09(-0.92%)
Sep 16, 2019 9.780 9.930 9.680 9.750 99,967 -0.05(-0.51%)
Sep 13, 2019 9.710 9.920 9.630 9.800 92,178 +0.10(+1.03%)
Sep 12, 2019 9.740 9.800 9.610 9.700 141,135 +0.00(+0.00%)
Sep 11, 2019 9.770 9.790 9.610 9.700 109,665 +0.02(+0.21%)
Sep 10, 2019 9.610 9.760 9.570 9.680 85,509 +0.06(+0.62%)
Sep 09, 2019 9.380 9.640 9.350 9.620 103,285 +0.26(+2.78%)
Sep 06, 2019 9.180 9.390 9.140 9.360 85,649 +0.19(+2.07%)
Sep 05, 2019 8.780 9.200 8.780 9.170 94,174 +0.47(+5.40%)
Sep 04, 2019 8.570 8.750 8.570 8.700 86,250 +0.19(+2.23%)
Sep 03, 2019 8.620 8.620 8.390 8.510 97,857 -0.13(-1.50%)
Aug 30, 2019 8.640 8.640 8.640 0 +0.11(+1.29%)
Aug 29, 2019 8.340 8.600 8.340 8.530 89,490 +0.25(+3.02%)
Aug 28, 2019 8.140 8.410 8.100 8.280 95,028 +0.12(+1.47%)
Aug 27, 2019 8.500 8.530 8.110 8.160 179,368 -0.32(-3.77%)
Aug 26, 2019 8.760 8.830 8.450 8.480 131,665 -0.23(-2.64%)
Aug 23, 2019 9.060 9.060 8.670 8.710 89,519 -0.40(-4.39%)
Aug 22, 2019 9.010 9.190 9.000 9.110 79,615 +0.11(+1.22%)
Aug 21, 2019 8.900 9.050 8.860 9.000 77,823 +0.13(+1.47%)
Aug 20, 2019 9.020 9.030 8.860 8.870 57,019 -0.20(-2.21%)
Aug 19, 2019 9.060 9.110 8.990 9.070 74,217 +0.09(+1.00%)
Aug 16, 2019 8.720 8.990 8.720 8.980 60,229 +0.32(+3.70%)
Aug 15, 2019 8.660 8.720 8.540 8.660 98,901 -0.01(-0.12%)
Aug 14, 2019 8.750 8.770 8.590 8.670 88,819 -0.16(-1.81%)
Aug 13, 2019 8.810 8.970 8.710 8.830 56,886 +0.01(+0.11%)
Aug 12, 2019 8.940 9.010 8.780 8.820 71,675 -0.20(-2.22%)
Aug 09, 2019 9.100 9.180 8.980 9.020 140,035 -0.14(-1.53%)
Aug 08, 2019 8.830 9.160 8.830 9.160 126,450 +0.36(+4.09%)
Aug 07, 2019 8.700 8.810 8.600 8.800 95,954 +0.03(+0.34%)
Aug 06, 2019 8.980 9.100 8.730 8.770 146,609 -0.35(-3.84%)
Aug 02, 2019 9.120 9.120 9.120 0 -0.13(-1.41%)
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.