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 31, 2011 8.170 8.340 8.150 8.180 991,727 +0.02(+0.25%)
Aug 30, 2011 8.150 8.310 8.080 8.160 472,804 +0.03(+0.37%)
Aug 29, 2011 7.810 8.150 7.610 8.130 260,114 +0.42(+5.45%)
Aug 26, 2011 7.400 7.790 7.360 7.710 331,414 +0.27(+3.63%)
Aug 25, 2011 7.600 7.600 7.410 7.440 555,325 -0.15(-1.98%)
Aug 24, 2011 7.640 7.640 7.410 7.590 488,583 -0.06(-0.78%)
Aug 23, 2011 7.260 7.660 7.250 7.650 708,872 +0.46(+6.40%)
Aug 22, 2011 7.310 7.380 7.150 7.190 400,696 +0.04(+0.56%)
Aug 19, 2011 7.320 7.370 7.120 7.150 552,478 -0.29(-3.90%)
Aug 18, 2011 7.990 8.000 7.400 7.440 310,835 -0.69(-8.49%)
Aug 17, 2011 8.200 8.370 8.110 8.130 1,157,248 -0.06(-0.73%)
Aug 16, 2011 8.250 8.390 8.140 8.190 828,446 -0.13(-1.56%)
Aug 15, 2011 8.060 8.340 8.060 8.320 393,092 +0.27(+3.35%)
Aug 12, 2011 8.000 8.140 7.920 8.050 285,056 +0.09(+1.13%)
Aug 11, 2011 7.540 8.050 7.540 7.960 505,532 +0.41(+5.43%)
Aug 10, 2011 7.520 7.710 7.420 7.550 727,742 -0.03(-0.40%)
Aug 09, 2011 7.310 7.670 7.180 7.580 1,831,607 +0.31(+4.26%)
Aug 08, 2011 7.510 7.850 7.250 7.270 1,812,564 -0.58(-7.39%)
Aug 05, 2011 7.990 8.120 7.630 7.850 1,360,033 -0.12(-1.51%)
Aug 04, 2011 7.950 8.140 7.920 7.970 1,696,725 -0.03(-0.38%)
Aug 03, 2011 7.750 8.040 7.640 8.000 1,141,618 +0.21(+2.70%)
Aug 02, 2011 8.270 8.270 7.780 7.790 1,369,533 -0.60(-7.15%)
Jul 29, 2011 8.360 8.500 8.360 8.390 548,931 -0.02(-0.24%)
Jul 28, 2011 8.410 8.500 8.340 8.410 497,212 -0.03(-0.36%)
Jul 27, 2011 8.500 8.520 8.390 8.440 417,399 -0.04(-0.47%)
Jul 26, 2011 8.540 8.580 8.460 8.480 327,004 -0.08(-0.93%)
Jul 25, 2011 8.700 8.820 8.550 8.560 720,079 -0.33(-3.71%)
Jul 22, 2011 8.450 9.100 8.810 8.890 2,466,805 +0.85(+10.57%)
Jul 21, 2011 8.200 8.220 8.030 8.040 872,347 -0.14(-1.71%)
Jul 20, 2011 8.080 8.220 7.970 8.180 487,075 +0.16(+2.00%)
Jul 19, 2011 7.750 8.100 7.720 8.020 1,132,129 +0.32(+4.16%)
Jul 18, 2011 7.860 7.910 7.650 7.700 143,394 -0.16(-2.04%)
Jul 15, 2011 7.930 7.970 7.830 7.860 223,465 -0.05(-0.63%)
Jul 14, 2011 8.150 8.170 7.860 7.910 470,160 -0.23(-2.83%)
Jul 13, 2011 8.090 8.220 8.020 8.140 487,040 +0.05(+0.62%)
Jul 12, 2011 8.020 8.130 8.020 8.090 305,922 -0.02(-0.25%)
Jul 11, 2011 8.340 8.340 8.050 8.110 423,096 -0.29(-3.45%)
Jul 08, 2011 8.430 8.440 8.310 8.400 294,315 -0.10(-1.18%)
Jul 07, 2011 8.500 8.670 8.430 8.500 462,100 +0.06(+0.71%)
Jul 06, 2011 8.490 8.520 8.340 8.440 1,549,019 -0.05(-0.59%)
Jul 05, 2011 8.530 8.600 8.460 8.490 983,263 +0.02(+0.24%)
Jul 04, 2011 8.420 8.620 8.300 8.470 2,442,604 +0.02(+0.24%)
Jun 30, 2011 8.100 8.470 8.100 8.450 1,138,564 +0.45(+5.62%)
Jun 29, 2011 7.990 8.080 7.900 8.000 561,749 -0.04(-0.50%)
Jun 28, 2011 8.010 8.140 7.990 8.040 432,011 -0.02(-0.25%)
Jun 27, 2011 7.900 8.060 7.820 8.060 303,973 +0.12(+1.51%)
Jun 24, 2011 8.000 8.090 7.940 7.940 755,860 -0.11(-1.37%)
Jun 23, 2011 8.030 8.150 7.820 8.050 2,746,627 -0.11(-1.35%)
Jun 22, 2011 8.020 8.310 8.020 8.160 2,410,765 +0.09(+1.12%)
Jun 21, 2011 7.980 8.120 7.930 8.070 564,907 +0.05(+0.62%)
Jun 20, 2011 7.820 8.030 7.970 8.020 6,715,132 +0.11(+1.39%)
Jun 17, 2011 8.270 8.270 7.720 7.910 4,244,402 -0.62(-7.27%)
Jun 16, 2011 8.810 8.840 8.490 8.530 708,332 -0.30(-3.40%)
Jun 15, 2011 8.790 8.830 8.670 8.830 660,841 +0.01(+0.11%)
Jun 14, 2011 8.900 8.900 8.800 8.820 418,756 -0.06(-0.68%)
Jun 13, 2011 8.820 8.900 8.750 8.880 816,628 +0.07(+0.79%)
Jun 10, 2011 8.870 8.930 8.810 8.810 828,364 -0.19(-2.11%)
Jun 09, 2011 8.730 9.030 8.730 9.000 2,445,677 +0.24(+2.74%)
Jun 08, 2011 9.100 9.100 8.620 8.760 2,700,178 -0.39(-4.26%)
Jun 07, 2011 9.450 9.460 9.120 9.150 402,488 -0.29(-3.07%)
Jun 06, 2011 9.530 9.530 9.350 9.440 229,025 -0.09(-0.94%)
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.