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 (%)
Nov 30, 2010 9.140 9.290 9.060 9.130 1,313,852 +0.03(+0.33%)
Nov 29, 2010 9.080 9.200 9.040 9.100 274,689 +0.03(+0.33%)
Nov 26, 2010 9.030 9.190 9.030 9.070 436,436 -0.06(-0.66%)
Nov 25, 2010 9.060 9.200 8.980 9.130 358,312 +0.09(+1.00%)
Nov 24, 2010 9.180 9.210 9.040 9.040 267,984 -0.14(-1.53%)
Nov 23, 2010 9.050 9.260 9.030 9.180 543,399 +0.13(+1.44%)
Nov 22, 2010 9.150 9.190 9.010 9.050 410,697 -0.03(-0.33%)
Nov 19, 2010 8.950 9.200 8.880 9.080 305,492 +0.10(+1.11%)
Nov 18, 2010 8.890 9.030 8.880 8.980 613,139 +0.10(+1.13%)
Nov 17, 2010 8.860 9.030 8.860 8.880 623,430 -0.06(-0.67%)
Nov 16, 2010 8.980 9.000 8.700 8.940 429,255 -0.04(-0.45%)
Nov 15, 2010 8.910 9.150 8.820 8.980 2,320,127 +0.13(+1.47%)
Nov 12, 2010 8.840 9.050 8.820 8.850 997,710 -0.10(-1.12%)
Nov 11, 2010 9.110 9.110 8.860 8.950 2,424,082 -0.30(-3.24%)
Nov 10, 2010 9.180 9.270 9.120 9.250 1,301,913 +0.07(+0.76%)
Nov 09, 2010 9.400 9.400 9.180 9.180 1,225,439 -0.15(-1.61%)
Nov 08, 2010 9.160 9.440 9.160 9.330 422,455 +0.17(+1.86%)
Nov 05, 2010 9.030 9.220 9.030 9.160 972,607 +0.06(+0.66%)
Nov 04, 2010 9.100 9.210 9.020 9.100 1,134,154 +0.04(+0.44%)
Nov 03, 2010 8.850 9.120 8.850 9.060 1,762,024 +0.24(+2.72%)
Nov 02, 2010 8.710 8.860 8.680 8.820 518,640 +0.11(+1.26%)
Nov 01, 2010 8.600 8.770 8.590 8.710 736,018 +0.12(+1.40%)
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%)
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.