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 (%)
Aug 31, 2007 6.150 6.330 6.080 6.290 353,218 +0.27(+4.49%)
Aug 30, 2007 5.830 6.180 5.830 6.020 433,262 +0.12(+2.03%)
Aug 29, 2007 5.690 5.910 5.690 5.900 688,628 +0.16(+2.79%)
Aug 28, 2007 5.750 5.850 5.700 5.740 505,495 -0.01(-0.17%)
Aug 27, 2007 5.750 5.790 5.720 5.750 546,212 -0.01(-0.17%)
Aug 24, 2007 5.790 5.820 5.760 5.760 152,507 -0.01(-0.17%)
Aug 23, 2007 5.840 5.880 5.750 5.770 1,508,007 -0.02(-0.35%)
Aug 22, 2007 5.720 5.800 5.700 5.790 361,241 +0.07(+1.22%)
Aug 21, 2007 5.750 5.830 5.720 5.720 443,609 -0.03(-0.52%)
Aug 20, 2007 5.950 5.950 5.690 5.750 625,691 -0.04(-0.69%)
Aug 17, 2007 5.860 6.020 5.690 5.790 472,311 +0.01(+0.17%)
Aug 16, 2007 5.780 5.890 5.600 5.780 708,464 -0.07(-1.20%)
Aug 15, 2007 5.760 5.950 5.760 5.850 618,551 +0.03(+0.52%)
Aug 14, 2007 5.810 5.910 5.750 5.820 649,761 -0.02(-0.34%)
Aug 13, 2007 5.910 5.940 5.770 5.840 1,456,144 +0.01(+0.17%)
Aug 10, 2007 5.800 5.950 5.710 5.830 880,276 +0.01(+0.17%)
Aug 09, 2007 5.770 6.030 5.770 5.820 1,162,146 -0.09(-1.52%)
Aug 08, 2007 5.810 6.220 5.760 5.910 1,367,434 +0.12(+2.07%)
Aug 07, 2007 5.860 6.000 5.710 5.790 693,528 -0.07(-1.19%)
Aug 06, 2007 6.100 6.160 5.850 5.860 1,042,457 +0.00(+0.00%)
Aug 03, 2007 6.100 6.160 5.850 5.860 1,042,457 -0.32(-5.18%)
Aug 02, 2007 6.300 6.320 6.130 6.180 1,584,383 -0.08(-1.28%)
Aug 01, 2007 6.270 6.380 6.200 6.260 1,058,271 -0.01(-0.16%)
Jul 31, 2007 6.270 6.410 6.230 6.270 1,944,546 +0.00(+0.00%)
Jul 30, 2007 6.290 6.340 6.190 6.270 1,772,738 +0.12(+1.95%)
Jul 27, 2007 6.380 6.380 6.130 6.150 1,309,819 +0.23(+3.89%)
Jul 26, 2007 6.180 6.180 5.830 5.920 845,098 -0.25(-4.05%)
Jul 25, 2007 6.140 6.240 6.120 6.170 293,057 +0.03(+0.49%)
Jul 24, 2007 6.250 6.250 6.140 6.140 10,103 -0.17(-2.69%)
Jul 23, 2007 6.400 6.420 6.270 6.310 367,033 -0.10(-1.56%)
Jul 20, 2007 6.430 6.500 6.380 6.410 1,582,440 -0.09(-1.38%)
Jul 19, 2007 6.590 6.590 6.420 6.500 2,462,841 -0.01(-0.15%)
Jul 18, 2007 6.530 6.580 6.470 6.510 2,614,692 -0.05(-0.76%)
Jul 17, 2007 6.590 6.620 6.510 6.560 3,335,739 -0.03(-0.46%)
Jul 16, 2007 6.610 6.690 6.530 6.590 695,506 -0.07(-1.05%)
Jul 13, 2007 6.660 6.730 6.620 6.660 1,252,831 +0.00(+0.00%)
Jul 12, 2007 6.680 6.710 6.620 6.660 1,437,958 -0.06(-0.89%)
Jul 11, 2007 6.700 6.770 6.670 6.720 830,019 -0.01(-0.15%)
Jul 10, 2007 6.700 6.760 6.660 6.730 778,437 -0.04(-0.59%)
Jul 09, 2007 6.760 6.780 6.690 6.770 646,847 -0.01(-0.15%)
Jul 06, 2007 6.710 6.780 6.660 6.780 1,836,563 +0.05(+0.74%)
Jul 05, 2007 6.840 6.840 6.700 6.730 1,298,221 +0.02(+0.30%)
Jul 03, 2007 6.670 6.770 6.630 6.710 2,066,180 -0.01(-0.15%)
Jul 02, 2007 6.770 6.860 6.620 6.720 1,848,020 +0.00(+0.00%)
Jun 29, 2007 6.770 6.860 6.620 6.720 1,848,020 -0.08(-1.18%)
Jun 28, 2007 6.900 6.900 6.770 6.800 919,096 -0.04(-0.58%)
Jun 27, 2007 6.770 6.880 6.740 6.840 566,288 -0.01(-0.15%)
Jun 26, 2007 6.990 6.990 6.780 6.850 1,031,493 -0.13(-1.86%)
Jun 25, 2007 6.970 7.000 6.940 6.980 479,806 -0.02(-0.29%)
Jun 22, 2007 6.950 7.000 6.930 7.000 721,182 +0.05(+0.72%)
Jun 21, 2007 6.930 7.010 6.880 6.950 3,004,355 +0.06(+0.87%)
Jun 20, 2007 6.850 7.100 6.820 6.890 2,204,724 +0.04(+0.58%)
Jun 19, 2007 6.920 6.960 6.850 6.850 2,001,180 -0.10(-1.44%)
Jun 18, 2007 6.980 6.990 6.910 6.950 1,394,629 -0.02(-0.29%)
Jun 15, 2007 6.910 6.990 6.910 6.970 1,406,073 +0.01(+0.14%)
Jun 14, 2007 6.980 7.020 6.900 6.960 1,050,669 -0.04(-0.57%)
Jun 13, 2007 7.000 7.090 6.960 7.000 997,015 +0.00(+0.00%)
Jun 12, 2007 7.020 7.090 7.000 7.000 1,030,072 -0.07(-0.99%)
Jun 11, 2007 7.050 7.130 7.010 7.070 1,239,893 -0.02(-0.28%)
Jun 08, 2007 7.220 7.220 7.070 7.090 871,876 -0.06(-0.84%)
Jun 07, 2007 7.290 7.310 7.110 7.150 1,007,861 -0.14(-1.92%)
Jun 06, 2007 7.360 7.360 7.240 7.290 555,589 -0.08(-1.09%)
Jun 05, 2007 7.520 7.590 7.300 7.370 726,472 -0.14(-1.86%)
Jun 04, 2007 7.100 7.670 7.100 7.510 3,399,750 +0.51(+7.29%)
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.