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

Celestica (TSX: CLS )

70.85 -0.95 (-1.32%)
Streaming Delayed Price Updated: 1:38 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 (%)
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%)
Sep 04, 2007 6.340 6.340 6.200 6.270 296,080 -0.02(-0.32%)
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%)
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.