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 (%)
Feb 28, 2011 11.73 11.80 11.46 11.51 752,453 -0.15(-1.29%)
Feb 25, 2011 11.84 11.94 11.59 11.66 5,655,508 -0.09(-0.77%)
Feb 24, 2011 11.30 12.27 11.30 11.75 1,877,777 +0.50(+4.44%)
Feb 23, 2011 11.17 11.30 11.06 11.25 899,874 +0.08(+0.72%)
Feb 22, 2011 11.34 11.34 11.12 11.17 565,942 -0.21(-1.85%)
Feb 18, 2011 11.35 11.44 11.30 11.38 1,627,063 +0.09(+0.80%)
Feb 17, 2011 11.32 11.34 11.22 11.29 422,640 -0.03(-0.27%)
Feb 16, 2011 11.26 11.54 11.26 11.32 508,063 -0.01(-0.09%)
Feb 15, 2011 11.19 11.38 11.13 11.33 592,861 +0.06(+0.53%)
Feb 14, 2011 11.31 11.47 11.27 11.27 213,064 -0.04(-0.35%)
Feb 11, 2011 11.50 11.50 11.31 11.31 1,089,464 -0.19(-1.65%)
Feb 10, 2011 11.60 11.74 11.50 11.50 1,073,035 -0.20(-1.71%)
Feb 09, 2011 11.25 11.80 11.24 11.70 2,420,411 +0.46(+4.09%)
Feb 08, 2011 11.10 11.29 10.96 11.24 953,452 +0.17(+1.54%)
Feb 07, 2011 10.77 11.22 10.77 11.07 1,185,697 +0.09(+0.82%)
Feb 04, 2011 10.87 11.00 10.82 10.98 1,173,554 +0.03(+0.27%)
Feb 03, 2011 10.73 11.17 10.65 10.95 1,896,006 +0.33(+3.11%)
Feb 02, 2011 10.30 10.62 10.30 10.62 1,336,924 +0.25(+2.41%)
Feb 01, 2011 9.910 10.48 9.870 10.37 3,258,236 +0.50(+5.07%)
Jan 31, 2011 9.900 9.960 9.830 9.870 354,376 -0.02(-0.20%)
Jan 28, 2011 9.950 10.02 9.770 9.890 1,663,003 -0.02(-0.20%)
Jan 27, 2011 9.850 10.11 9.810 9.910 2,671,161 +0.49(+5.20%)
Jan 26, 2011 9.250 9.520 9.250 9.420 1,409,777 +0.13(+1.40%)
Jan 25, 2011 9.360 9.390 9.180 9.290 862,379 -0.11(-1.17%)
Jan 24, 2011 9.250 9.420 9.220 9.400 166,613 +0.19(+2.06%)
Jan 21, 2011 9.420 9.450 9.210 9.210 1,694,698 -0.17(-1.81%)
Jan 20, 2011 9.480 9.500 9.300 9.380 295,668 -0.10(-1.05%)
Jan 19, 2011 9.720 9.730 9.480 9.480 346,487 -0.25(-2.57%)
Jan 18, 2011 9.740 9.740 9.570 9.730 406,611 -0.01(-0.10%)
Jan 17, 2011 9.750 9.800 9.700 9.740 40,098 +0.01(+0.10%)
Jan 14, 2011 9.590 9.730 9.570 9.730 510,825 +0.13(+1.35%)
Jan 13, 2011 9.540 9.640 9.540 9.600 318,931 +0.05(+0.52%)
Jan 12, 2011 9.550 9.650 9.550 9.550 527,446 -0.02(-0.21%)
Jan 11, 2011 9.650 9.730 9.540 9.570 564,159 -0.08(-0.83%)
Jan 10, 2011 9.610 9.660 9.510 9.650 135,581 +0.02(+0.21%)
Jan 07, 2011 9.760 9.820 9.530 9.630 650,456 -0.18(-1.83%)
Jan 06, 2011 9.820 9.920 9.780 9.810 190,202 -0.01(-0.10%)
Jan 05, 2011 9.710 9.880 9.610 9.820 307,390 +0.01(+0.10%)
Jan 04, 2011 9.760 9.870 9.650 9.810 282,008 +0.16(+1.66%)
Dec 31, 2010 9.600 9.750 9.600 9.650 136,186 -0.03(-0.31%)
Dec 30, 2010 9.800 9.830 9.650 9.680 101,265 -0.16(-1.63%)
Dec 29, 2010 9.780 9.890 9.780 9.840 195,556 +0.08(+0.82%)
Dec 24, 2010 9.820 9.820 9.760 9.760 10,498 -0.01(-0.10%)
Dec 23, 2010 9.800 9.900 9.770 9.770 196,874 -0.11(-1.11%)
Dec 22, 2010 9.910 10.00 9.820 9.880 294,543 -0.07(-0.70%)
Dec 21, 2010 9.690 10.31 9.690 9.950 494,498 +0.32(+3.32%)
Dec 20, 2010 9.510 9.880 9.510 9.630 350,802 +0.12(+1.26%)
Dec 17, 2010 9.450 9.710 9.440 9.510 1,282,829 +0.12(+1.28%)
Dec 16, 2010 9.610 9.630 9.370 9.390 264,261 -0.24(-2.49%)
Dec 15, 2010 9.490 9.790 9.480 9.630 750,598 +0.16(+1.69%)
Dec 14, 2010 9.420 9.700 9.420 9.470 413,396 +0.04(+0.42%)
Dec 13, 2010 9.340 9.640 9.290 9.430 537,384 +0.10(+1.07%)
Dec 10, 2010 9.250 9.470 9.250 9.330 998,364 +0.08(+0.86%)
Dec 09, 2010 9.240 9.300 9.190 9.250 1,640,617 +0.01(+0.11%)
Dec 08, 2010 9.190 9.310 9.150 9.240 619,570 +0.01(+0.11%)
Dec 07, 2010 9.280 9.370 9.230 9.230 670,690 -0.07(-0.75%)
Dec 06, 2010 9.230 9.350 9.230 9.300 444,017 +0.04(+0.43%)
Dec 03, 2010 9.250 9.310 9.190 9.260 465,002 -0.02(-0.22%)
Dec 02, 2010 9.250 9.330 9.180 9.280 414,138 +0.11(+1.20%)
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.