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, 2007 7.680 7.690 7.350 7.350 1,969,749 -0.35(-4.55%)
Feb 27, 2007 7.600 7.800 7.580 7.700 3,032,477 -0.02(-0.26%)
Feb 26, 2007 7.790 7.800 7.650 7.720 691,930 -0.01(-0.13%)
Feb 23, 2007 7.730 7.790 7.660 7.730 1,385,263 +0.04(+0.52%)
Feb 22, 2007 7.600 7.740 7.580 7.690 1,508,274 +0.05(+0.65%)
Feb 21, 2007 7.690 7.710 7.530 7.640 1,537,979 +0.01(+0.13%)
Feb 20, 2007 7.450 7.750 7.450 7.630 1,329,190 +0.18(+2.42%)
Feb 16, 2007 7.510 7.510 7.400 7.450 845,756 -0.05(-0.67%)
Feb 15, 2007 7.400 7.500 7.360 7.500 733,217 +0.06(+0.81%)
Feb 14, 2007 7.380 7.480 7.320 7.440 1,512,217 +0.10(+1.36%)
Feb 13, 2007 7.150 7.350 7.120 7.340 1,658,765 +0.15(+2.09%)
Feb 12, 2007 7.440 7.480 7.130 7.190 2,224,176 -0.24(-3.23%)
Feb 09, 2007 7.510 7.520 7.270 7.430 2,627,761 -0.08(-1.07%)
Feb 08, 2007 7.720 7.720 7.430 7.510 2,260,881 -0.12(-1.57%)
Feb 07, 2007 7.650 7.770 7.550 7.630 4,738,662 -0.04(-0.52%)
Feb 06, 2007 7.740 7.820 7.550 7.670 2,939,432 -0.05(-0.65%)
Feb 05, 2007 7.450 7.730 7.450 7.720 2,950,767 +0.32(+4.32%)
Feb 02, 2007 7.140 7.470 7.060 7.400 3,190,777 +0.30(+4.23%)
Feb 01, 2007 6.960 7.260 6.810 7.100 4,732,191 +0.12(+1.72%)
Jan 31, 2007 7.760 7.800 6.960 6.980 7,488,759 -2.14(-23.46%)
Jan 30, 2007 9.050 9.150 8.960 9.120 2,662,973 +0.11(+1.22%)
Jan 29, 2007 9.130 9.170 8.980 9.010 1,293,103 -0.12(-1.31%)
Jan 26, 2007 9.180 9.220 9.110 9.130 1,516,147 -0.06(-0.65%)
Jan 25, 2007 9.240 9.400 9.160 9.190 1,632,692 -0.11(-1.18%)
Jan 24, 2007 9.290 9.370 9.230 9.300 1,600,663 +0.08(+0.87%)
Jan 23, 2007 9.370 9.370 9.190 9.220 1,586,188 -0.10(-1.07%)
Jan 22, 2007 9.250 9.370 9.170 9.320 562,713 +0.04(+0.43%)
Jan 19, 2007 9.250 9.320 9.120 9.280 818,493 +0.02(+0.22%)
Jan 18, 2007 9.400 9.500 9.250 9.260 1,949,026 -0.15(-1.59%)
Jan 17, 2007 9.300 9.500 9.250 9.410 1,557,481 +0.08(+0.86%)
Jan 16, 2007 9.220 9.400 9.220 9.330 900,866 +0.08(+0.86%)
Jan 12, 2007 9.260 9.300 9.230 9.250 798,583 +0.00(+0.00%)
Jan 11, 2007 9.320 9.380 9.220 9.250 1,348,746 +0.01(+0.11%)
Jan 10, 2007 9.270 9.340 9.200 9.240 1,019,505 -0.11(-1.18%)
Jan 09, 2007 9.260 9.400 9.150 9.350 1,471,571 +0.04(+0.43%)
Jan 08, 2007 9.240 9.400 9.150 9.310 657,360 +0.16(+1.75%)
Jan 05, 2007 9.550 9.550 9.100 9.150 1,662,723 -0.33(-3.48%)
Jan 04, 2007 9.080 9.480 8.900 9.480 2,407,880 +0.44(+4.87%)
Jan 03, 2007 9.190 9.200 9.010 9.040 752,780 -0.04(-0.44%)
Dec 29, 2006 9.060 9.140 8.990 9.080 646,528 +0.03(+0.33%)
Dec 28, 2006 9.050 9.150 9.020 9.050 588,590 +0.01(+0.11%)
Dec 27, 2006 9.000 9.050 8.970 9.040 819,350 +0.06(+0.67%)
Dec 26, 2006 8.970 9.080 8.900 8.980 677,530 +0.00(+0.00%)
Dec 22, 2006 8.970 9.080 8.900 8.980 677,530 +0.06(+0.67%)
Dec 21, 2006 8.990 9.000 8.910 8.920 1,014,646 -0.03(-0.34%)
Dec 20, 2006 9.130 9.200 8.950 8.950 1,286,867 -0.27(-2.93%)
Dec 19, 2006 9.000 9.220 8.950 9.220 1,017,801 +0.14(+1.54%)
Dec 18, 2006 9.250 9.330 9.000 9.080 2,125,811 -0.25(-2.68%)
Dec 15, 2006 9.400 9.440 9.330 9.330 2,007,375 +0.00(+0.00%)
Dec 14, 2006 9.400 9.500 9.310 9.330 1,309,465 -0.09(-0.96%)
Dec 13, 2006 9.400 9.530 9.320 9.420 2,869,945 +0.00(+0.00%)
Dec 12, 2006 10.40 10.40 9.400 9.420 5,935,424 -1.34(-12.45%)
Dec 11, 2006 10.90 10.93 10.68 10.76 662,446 -0.14(-1.28%)
Dec 08, 2006 10.93 10.97 10.80 10.90 2,220,817 -0.15(-1.36%)
Dec 07, 2006 11.09 11.20 11.01 11.05 715,289 +0.02(+0.18%)
Dec 06, 2006 10.93 11.13 10.83 11.03 2,953,977 +0.14(+1.29%)
Dec 05, 2006 10.71 11.15 10.66 10.89 1,459,195 +0.21(+1.97%)
Dec 04, 2006 10.67 10.79 10.60 10.68 721,239 +0.06(+0.56%)
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.