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 (%)
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%)
Jun 03, 2011 9.620 9.700 9.500 9.530 176,627 -0.09(-0.94%)
May 24, 2011 9.810 9.880 9.610 9.620 279,019 -0.39(-3.90%)
May 20, 2011 9.930 10.01 9.820 10.01 2,027,622 +0.11(+1.11%)
May 19, 2011 9.900 9.950 9.820 9.900 504,542 +0.00(+0.00%)
May 18, 2011 9.830 9.960 9.800 9.900 801,366 +0.08(+0.81%)
May 17, 2011 9.800 9.900 9.680 9.820 469,525 +0.00(+0.00%)
May 16, 2011 9.900 9.930 9.750 9.820 303,820 -0.12(-1.21%)
May 13, 2011 10.00 10.01 9.880 9.940 328,742 -0.05(-0.50%)
May 12, 2011 10.16 10.17 9.950 9.990 409,461 -0.27(-2.63%)
May 11, 2011 10.35 10.40 10.22 10.26 345,720 -0.09(-0.87%)
May 10, 2011 10.29 10.40 10.18 10.35 274,936 +0.11(+1.07%)
May 09, 2011 10.26 10.30 10.23 10.24 1,191,394 -0.03(-0.29%)
May 06, 2011 10.37 10.50 10.20 10.27 546,481 -0.07(-0.68%)
May 05, 2011 10.42 10.45 10.30 10.34 748,693 -0.08(-0.77%)
May 04, 2011 10.53 10.53 10.32 10.42 230,488 -0.07(-0.67%)
May 03, 2011 10.50 10.54 10.37 10.49 446,183 -0.04(-0.38%)
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.