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, 2013 8.380 8.490 8.380 8.420 172,692 -0.01(-0.12%)
Feb 27, 2013 8.470 8.490 8.330 8.430 204,355 -0.07(-0.82%)
Feb 26, 2013 8.520 8.620 8.350 8.500 735,406 -0.05(-0.58%)
Feb 25, 2013 8.480 8.690 8.480 8.550 379,537 +0.10(+1.18%)
Feb 22, 2013 8.310 8.470 8.310 8.450 469,076 +0.17(+2.05%)
Feb 21, 2013 8.250 8.320 8.180 8.280 357,843 +0.02(+0.24%)
Feb 20, 2013 8.170 8.300 8.080 8.260 295,274 +0.12(+1.47%)
Feb 19, 2013 8.020 8.200 8.020 8.140 258,646 +0.11(+1.37%)
Feb 15, 2013 8.030 8.030 8.030 0 -0.14(-1.71%)
Feb 14, 2013 8.080 8.210 8.000 8.170 217,378 +0.05(+0.62%)
Feb 13, 2013 8.160 8.240 8.120 8.120 250,220 -0.05(-0.61%)
Feb 12, 2013 8.150 8.240 8.120 8.170 103,849 +0.01(+0.12%)
Feb 11, 2013 8.260 8.260 8.080 8.160 222,498 -0.04(-0.49%)
Feb 08, 2013 8.040 8.300 8.040 8.200 385,067 +0.15(+1.86%)
Feb 07, 2013 8.000 8.160 7.990 8.050 171,821 -0.03(-0.37%)
Feb 06, 2013 7.810 8.180 7.750 8.080 520,580 +0.28(+3.59%)
Feb 04, 2013 7.800 7.830 7.730 7.800 287,368 -0.01(-0.13%)
Feb 01, 2013 7.800 7.950 7.760 7.810 370,357 +0.02(+0.26%)
Jan 31, 2013 8.020 8.070 7.770 7.790 477,572 -0.28(-3.47%)
Jan 30, 2013 8.110 8.150 8.030 8.070 278,447 -0.06(-0.74%)
Jan 29, 2013 8.200 8.200 8.080 8.130 147,180 -0.08(-0.97%)
Jan 28, 2013 8.340 8.350 8.080 8.210 471,306 -0.08(-0.97%)
Jan 25, 2013 8.390 8.450 8.240 8.290 250,112 -0.04(-0.48%)
Jan 24, 2013 8.230 8.350 8.220 8.330 791,974 +0.11(+1.34%)
Jan 23, 2013 8.550 8.740 8.170 8.220 1,668,951 -0.34(-3.97%)
Jan 22, 2013 8.370 8.740 8.370 8.560 1,463,104 +0.06(+0.71%)
Jan 21, 2013 8.640 8.640 8.360 8.500 249,387 -0.08(-0.93%)
Jan 18, 2013 8.450 8.640 8.410 8.580 468,615 +0.13(+1.54%)
Jan 17, 2013 8.300 8.450 8.290 8.450 232,077 +0.18(+2.18%)
Jan 16, 2013 8.170 8.320 8.170 8.270 615,836 +0.10(+1.22%)
Jan 15, 2013 8.230 8.230 7.830 8.170 502,922 -0.13(-1.57%)
Jan 14, 2013 8.290 8.390 8.170 8.300 452,810 +0.00(+0.00%)
Jan 11, 2013 8.240 8.330 8.240 8.300 291,548 +0.05(+0.61%)
Jan 10, 2013 8.110 8.270 8.110 8.250 360,013 +0.17(+2.10%)
Jan 09, 2013 8.170 8.330 8.050 8.080 933,566 -0.07(-0.86%)
Jan 08, 2013 8.460 8.460 8.140 8.150 574,404 -0.31(-3.66%)
Jan 07, 2013 8.260 8.530 8.250 8.460 340,039 +0.20(+2.42%)
Jan 04, 2013 8.220 8.390 8.220 8.260 697,373 +0.11(+1.35%)
Jan 03, 2013 8.290 8.360 8.150 8.150 223,199 -0.15(-1.81%)
Jan 02, 2013 8.210 8.350 8.120 8.300 296,104 +0.21(+2.60%)
Dec 31, 2012 8.090 8.090 8.090 0 +0.17(+2.15%)
Dec 28, 2012 7.950 8.060 7.900 7.920 192,679 -0.06(-0.75%)
Dec 27, 2012 8.000 8.070 7.920 7.980 342,406 -0.01(-0.13%)
Dec 24, 2012 7.990 7.990 7.990 0 +0.04(+0.50%)
Dec 21, 2012 8.090 8.090 7.880 7.950 2,217,191 -0.23(-2.81%)
Dec 20, 2012 8.020 8.230 7.900 8.180 575,560 +0.17(+2.12%)
Dec 19, 2012 7.610 8.040 7.610 8.010 714,233 +0.37(+4.84%)
Dec 18, 2012 7.620 7.710 7.610 7.640 830,909 -0.05(-0.65%)
Dec 17, 2012 7.700 7.700 7.630 7.690 650,785 -0.02(-0.26%)
Dec 14, 2012 7.670 7.720 7.590 7.710 431,965 +0.12(+1.58%)
Dec 13, 2012 7.470 7.610 7.430 7.590 714,106 +0.12(+1.61%)
Dec 12, 2012 7.480 7.490 7.430 7.470 742,648 +0.04(+0.54%)
Dec 11, 2012 7.410 7.440 7.350 7.430 341,726 -0.06(-0.80%)
Dec 10, 2012 7.520 7.540 7.445 7.490 259,890 -0.04(-0.53%)
Dec 07, 2012 7.550 7.580 7.420 7.530 815,129 -0.02(-0.26%)
Dec 06, 2012 7.570 7.570 7.480 7.550 158,492 -0.01(-0.13%)
Dec 05, 2012 7.350 7.590 7.350 7.560 185,018 +0.21(+2.86%)
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.