Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (TSX: CLS )

71.88 +0.08 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 5.370 6.140 5.370 5.830 831,678 -0.04(-0.68%)
Oct 30, 2008 5.410 5.870 5.290 5.870 2,516,385 +0.78(+15.32%)
Oct 29, 2008 5.020 5.370 4.890 5.090 4,183,186 +0.14(+2.83%)
Oct 28, 2008 5.250 5.330 4.950 4.950 1,215,716 -0.01(-0.20%)
Oct 27, 2008 5.440 5.460 4.960 4.960 1,054,514 -0.37(-6.94%)
Oct 24, 2008 4.620 5.810 4.620 5.330 573,603 +0.42(+8.55%)
Oct 23, 2008 4.600 4.950 4.600 4.910 790,540 +0.19(+4.03%)
Oct 22, 2008 5.010 5.040 4.720 4.720 1,291,229 -0.29(-5.79%)
Oct 21, 2008 5.280 5.280 5.010 5.010 1,867,507 -0.26(-4.93%)
Oct 20, 2008 5.610 5.730 5.140 5.270 570,829 +0.00(+0.00%)
Oct 17, 2008 5.150 5.500 5.010 5.270 2,197,405 +0.05(+0.96%)
Oct 16, 2008 5.450 5.610 5.000 5.220 516,706 -0.33(-5.95%)
Oct 15, 2008 5.600 5.910 5.370 5.550 443,032 -0.30(-5.13%)
Oct 14, 2008 6.020 6.700 5.640 5.850 1,988,894 +0.00(+0.00%)
Oct 10, 2008 5.890 6.200 5.610 5.850 650,352 +0.11(+1.92%)
Oct 09, 2008 5.900 6.320 5.680 5.740 697,967 +0.03(+0.53%)
Oct 08, 2008 5.250 5.900 5.210 5.710 959,849 +0.28(+5.16%)
Oct 07, 2008 5.250 5.860 5.230 5.430 902,901 -0.22(-3.89%)
Oct 06, 2008 5.600 5.940 5.480 5.650 1,123,385 -0.47(-7.68%)
Oct 03, 2008 6.540 6.730 6.120 6.120 527,238 -0.57(-8.52%)
Oct 02, 2008 6.490 6.690 6.450 6.690 546,903 +0.07(+1.06%)
Oct 01, 2008 6.510 6.640 6.400 6.620 659,772 -0.04(-0.60%)
Sep 30, 2008 6.840 7.020 6.660 6.660 1,733,614 +0.15(+2.30%)
Sep 29, 2008 6.750 6.930 6.500 6.510 1,032,901 -0.37(-5.38%)
Sep 26, 2008 6.860 7.260 6.860 6.880 1,420,845 -0.42(-5.75%)
Sep 25, 2008 7.220 7.490 7.170 7.300 1,964,255 +0.01(+0.14%)
Sep 24, 2008 7.180 7.360 6.790 7.290 1,322,490 +0.22(+3.11%)
Sep 23, 2008 6.810 7.120 6.710 7.070 2,252,695 +0.27(+3.97%)
Sep 22, 2008 7.590 7.790 6.780 6.800 1,003,840 -1.07(-13.60%)
Sep 19, 2008 7.690 8.250 7.690 7.870 1,128,697 +0.47(+6.35%)
Sep 18, 2008 7.400 7.640 7.240 7.400 686,822 -0.08(-1.07%)
Sep 17, 2008 7.880 8.130 7.430 7.480 951,138 -0.42(-5.32%)
Sep 16, 2008 7.780 8.140 7.700 7.900 809,923 -0.07(-0.88%)
Sep 15, 2008 7.730 8.180 7.730 7.970 281,390 -0.09(-1.12%)
Sep 12, 2008 7.990 8.080 7.920 8.060 342,066 -0.03(-0.37%)
Sep 11, 2008 7.900 8.120 7.810 8.090 435,756 +0.14(+1.76%)
Sep 10, 2008 7.970 8.090 7.860 7.950 639,306 +0.08(+1.02%)
Sep 09, 2008 8.150 8.500 7.870 7.870 622,817 -0.52(-6.20%)
Sep 08, 2008 8.180 8.550 8.170 8.390 589,951 +0.25(+3.07%)
Sep 05, 2008 8.040 8.140 7.770 8.140 647,854 +0.08(+0.99%)
Sep 04, 2008 8.800 8.800 8.060 8.060 701,454 -0.69(-7.89%)
Sep 03, 2008 8.510 8.950 8.510 8.750 1,712,517 +0.13(+1.51%)
Sep 02, 2008 9.010 9.180 8.510 8.620 756,317 -0.37(-4.12%)
Aug 29, 2008 8.710 8.990 8.710 8.990 691,279 +0.11(+1.24%)
Aug 28, 2008 8.650 8.880 8.620 8.880 631,455 +0.23(+2.66%)
Aug 27, 2008 8.590 8.920 8.500 8.650 469,592 +0.17(+2.00%)
Aug 26, 2008 8.490 8.620 8.350 8.480 551,765 -0.02(-0.24%)
Aug 25, 2008 8.460 8.550 8.400 8.500 889,617 -0.08(-0.93%)
Aug 22, 2008 8.580 8.640 8.450 8.580 188,505 +0.08(+0.94%)
Aug 21, 2008 8.430 8.590 8.410 8.500 289,994 -0.06(-0.70%)
Aug 20, 2008 8.580 8.640 8.410 8.560 1,207,906 +0.08(+0.94%)
Aug 19, 2008 8.730 8.880 8.390 8.480 486,441 -0.47(-5.25%)
Aug 18, 2008 9.060 9.060 8.850 8.950 340,198 -0.06(-0.67%)
Aug 15, 2008 9.030 9.150 8.820 9.010 306,500 -0.07(-0.77%)
Aug 14, 2008 9.210 9.250 9.030 9.080 140,026 -0.06(-0.66%)
Aug 13, 2008 9.090 9.200 8.970 9.140 1,137,338 +0.11(+1.22%)
Aug 12, 2008 8.770 9.120 8.760 9.030 782,408 +0.11(+1.23%)
Aug 11, 2008 8.880 9.320 8.800 8.920 1,068,950 -0.02(-0.22%)
Aug 08, 2008 8.470 9.090 8.470 8.940 734,478 +0.34(+3.95%)
Aug 07, 2008 8.450 8.840 8.450 8.600 1,439,148 -0.04(-0.46%)
Aug 06, 2008 8.240 8.650 8.200 8.640 572,184 +0.54(+6.67%)
Aug 05, 2008 7.720 8.200 7.720 8.100 633,290 +0.03(+0.37%)
Aug 04, 2008 8.020 8.130 7.700 8.070 1,365,938 +0.00(+0.00%)
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.