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, 2007 6.170 6.200 5.710 5.710 1,924,643 -0.46(-7.46%)
Nov 29, 2007 5.920 6.170 5.920 6.170 398,294 +0.26(+4.40%)
Nov 28, 2007 5.960 6.040 5.880 5.910 867,724 -0.02(-0.34%)
Nov 27, 2007 5.930 6.020 5.900 5.930 524,438 -0.03(-0.50%)
Nov 26, 2007 6.030 6.100 5.930 5.960 619,987 -0.14(-2.30%)
Nov 23, 2007 6.030 6.100 5.920 6.100 359,258 +0.18(+3.04%)
Nov 21, 2007 5.780 5.990 5.780 5.920 392,495 +0.08(+1.37%)
Nov 20, 2007 5.870 5.950 5.700 5.840 735,568 +0.05(+0.86%)
Nov 19, 2007 6.040 6.090 5.790 5.790 1,327,259 -0.25(-4.14%)
Nov 16, 2007 6.350 6.390 6.010 6.040 2,324,151 -0.37(-5.77%)
Nov 15, 2007 6.470 6.470 6.150 6.410 576,573 +0.16(+2.56%)
Nov 14, 2007 6.200 6.370 6.180 6.250 466,608 -0.01(-0.16%)
Nov 13, 2007 6.230 6.350 6.230 6.260 548,026 +0.05(+0.81%)
Nov 12, 2007 6.150 6.370 6.150 6.210 866,742 +0.00(+0.00%)
Nov 09, 2007 6.370 6.450 6.130 6.210 1,285,574 -0.23(-3.57%)
Nov 08, 2007 6.630 6.650 6.410 6.440 1,151,167 -0.19(-2.87%)
Nov 07, 2007 6.580 6.750 6.540 6.630 1,708,072 -0.03(-0.45%)
Nov 06, 2007 6.720 6.780 6.590 6.660 7,688,836 -0.02(-0.30%)
Nov 05, 2007 6.490 6.690 6.490 6.680 2,012,111 +0.11(+1.67%)
Nov 02, 2007 6.460 6.640 6.370 6.570 2,066,241 +0.11(+1.70%)
Nov 01, 2007 6.340 6.560 6.300 6.460 1,553,235 +0.16(+2.54%)
Oct 31, 2007 6.460 6.500 6.300 6.300 9,586,304 -0.10(-1.56%)
Oct 30, 2007 6.360 6.520 6.300 6.400 606,279 -0.02(-0.31%)
Oct 29, 2007 6.590 6.610 6.400 6.420 959,525 -0.03(-0.47%)
Oct 26, 2007 6.600 6.740 6.400 6.450 857,723 +0.17(+2.71%)
Oct 25, 2007 6.400 6.470 6.210 6.280 452,236 -0.10(-1.57%)
Oct 24, 2007 6.610 6.640 6.320 6.380 533,388 -0.24(-3.63%)
Oct 23, 2007 6.770 6.770 6.570 6.620 598,636 -0.08(-1.19%)
Oct 19, 2007 6.940 6.970 6.640 6.700 1,236,343 -0.24(-3.46%)
Oct 18, 2007 6.920 6.960 6.870 6.940 527,082 +0.00(+0.00%)
Oct 17, 2007 6.870 6.940 6.780 6.940 873,202 +0.14(+2.06%)
Oct 16, 2007 6.530 6.840 6.530 6.800 654,486 -0.15(-2.16%)
Oct 15, 2007 7.000 7.090 6.900 6.950 2,156,973 +0.00(+0.00%)
Oct 12, 2007 6.630 7.000 6.630 6.950 1,831,967 +0.36(+5.46%)
Oct 11, 2007 6.460 6.640 6.360 6.590 1,274,421 +0.27(+4.27%)
Oct 10, 2007 6.420 6.470 6.300 6.320 278,917 -0.11(-1.71%)
Oct 09, 2007 6.250 6.440 6.220 6.430 443,013 +0.09(+1.42%)
Oct 08, 2007 6.300 6.370 6.200 6.340 400,662 +0.00(+0.00%)
Oct 05, 2007 6.300 6.370 6.200 6.340 400,662 +0.12(+1.93%)
Oct 04, 2007 6.230 6.260 6.170 6.220 366,370 +0.07(+1.14%)
Oct 03, 2007 6.350 6.350 6.150 6.150 647,673 -0.23(-3.61%)
Oct 02, 2007 6.350 6.450 6.300 6.380 745,027 +0.06(+0.95%)
Oct 01, 2007 6.090 6.340 6.090 6.320 602,137 +0.26(+4.29%)
Sep 28, 2007 6.100 6.110 6.030 6.060 673,511 -0.05(-0.82%)
Sep 27, 2007 6.090 6.140 6.030 6.110 434,319 +0.08(+1.33%)
Sep 26, 2007 6.050 6.100 6.000 6.030 763,949 -0.04(-0.66%)
Sep 25, 2007 6.050 6.080 6.020 6.070 1,067,705 +0.02(+0.33%)
Sep 24, 2007 6.030 6.130 6.020 6.050 921,024 +0.03(+0.50%)
Sep 21, 2007 6.120 6.170 6.020 6.020 1,515,812 -0.06(-0.99%)
Sep 20, 2007 6.120 6.120 6.000 6.080 430,974 -0.01(-0.16%)
Sep 19, 2007 6.100 6.220 6.050 6.090 381,387 -0.05(-0.81%)
Sep 18, 2007 6.000 6.160 6.000 6.140 513,285 +0.07(+1.15%)
Sep 17, 2007 6.110 6.150 6.050 6.070 222,921 -0.06(-0.98%)
Sep 14, 2007 6.000 6.130 6.000 6.130 217,961 +0.06(+0.99%)
Sep 13, 2007 6.000 6.110 6.000 6.070 412,474 +0.08(+1.34%)
Sep 12, 2007 6.210 6.240 5.990 5.990 561,360 -0.30(-4.77%)
Sep 11, 2007 6.310 6.360 6.210 6.290 224,511 -0.01(-0.16%)
Sep 10, 2007 6.330 6.420 6.170 6.300 437,268 -0.03(-0.47%)
Sep 07, 2007 6.460 6.480 6.250 6.330 429,277 -0.13(-2.01%)
Sep 06, 2007 6.250 6.490 6.210 6.460 393,831 +0.18(+2.87%)
Sep 05, 2007 6.270 6.360 6.210 6.280 401,918 +0.01(+0.16%)
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.