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

Celestica (TSX: CLS )

76.19 -2.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
Aug 01, 2008 8.020 8.130 7.700 8.070 1,365,938 -0.03(-0.37%)
Jul 31, 2008 8.380 8.470 8.100 8.100 1,708,884 -0.22(-2.64%)
Jul 30, 2008 8.440 8.500 8.210 8.320 711,061 -0.02(-0.24%)
Jul 29, 2008 8.000 8.470 8.000 8.340 424,923 +0.21(+2.58%)
Jul 28, 2008 8.200 8.290 7.980 8.130 780,666 +0.00(+0.00%)
Jul 25, 2008 8.400 8.440 7.990 8.130 1,075,774 -0.50(-5.79%)
Jul 24, 2008 8.300 8.660 8.300 8.630 427,178 +0.22(+2.62%)
Jul 23, 2008 8.140 8.470 8.000 8.410 617,574 +0.36(+4.47%)
Jul 22, 2008 8.340 8.510 8.050 8.050 885,715 -0.32(-3.82%)
Jul 21, 2008 8.540 8.750 8.360 8.370 444,850 -0.26(-3.01%)
Jul 18, 2008 8.650 8.800 8.430 8.630 253,996 -0.04(-0.46%)
Jul 17, 2008 8.270 8.800 8.270 8.670 378,511 +0.37(+4.46%)
Jul 16, 2008 8.010 8.440 7.890 8.300 1,446,954 +0.25(+3.11%)
Jul 15, 2008 8.120 8.230 7.830 8.050 931,095 -0.20(-2.42%)
Jul 14, 2008 8.500 8.590 8.100 8.250 974,970 -0.20(-2.37%)
Jul 11, 2008 8.630 8.800 8.290 8.450 758,487 -0.12(-1.40%)
Jul 10, 2008 8.610 8.800 8.450 8.570 1,487,299 -0.07(-0.81%)
Jul 09, 2008 8.500 8.720 8.450 8.640 1,337,310 +0.09(+1.05%)
Jul 08, 2008 8.420 8.550 8.130 8.550 1,560,698 +0.26(+3.14%)
Jul 07, 2008 8.270 8.440 8.110 8.290 767,353 +0.10(+1.22%)
Jul 04, 2008 8.270 8.400 8.080 8.190 427,265 -0.07(-0.85%)
Jul 03, 2008 8.170 8.480 8.140 8.260 432,972 -0.09(-1.08%)
Jul 02, 2008 8.410 8.620 8.150 8.350 836,032 -0.23(-2.68%)
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.