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 (%)
May 31, 2013 9.610 9.700 9.510 9.560 202,168 -0.07(-0.73%)
May 30, 2013 9.490 9.730 9.490 9.630 279,080 +0.10(+1.05%)
May 29, 2013 9.580 9.670 9.450 9.530 139,709 -0.08(-0.83%)
May 28, 2013 9.400 9.740 9.350 9.610 493,985 +0.28(+3.00%)
May 27, 2013 9.090 9.330 9.090 9.330 35,663 +0.05(+0.54%)
May 24, 2013 9.270 9.410 9.210 9.280 117,778 -0.11(-1.17%)
May 23, 2013 9.340 9.510 9.190 9.390 243,333 +0.04(+0.43%)
May 22, 2013 9.540 9.570 9.340 9.350 377,517 -0.16(-1.68%)
May 21, 2013 9.470 9.560 9.430 9.510 383,766 +0.11(+1.17%)
May 17, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
May 16, 2013 9.110 9.500 9.110 9.300 676,696 +0.20(+2.20%)
May 15, 2013 8.800 9.160 8.800 9.100 429,895 +0.31(+3.53%)
May 13, 2013 8.700 8.820 8.700 8.790 420,469 +0.07(+0.80%)
May 10, 2013 8.610 8.720 8.580 8.720 53,883 +0.12(+1.40%)
May 09, 2013 8.550 8.600 8.540 8.600 413,022 +0.05(+0.58%)
May 08, 2013 8.560 8.650 8.550 8.550 368,608 -0.04(-0.47%)
May 07, 2013 8.540 8.620 8.460 8.590 180,263 +0.05(+0.59%)
May 06, 2013 8.470 8.560 8.470 8.540 278,630 +0.06(+0.71%)
May 03, 2013 8.500 8.535 8.420 8.480 1,007,265 -0.01(-0.12%)
May 02, 2013 8.550 8.560 8.390 8.490 173,557 -0.06(-0.70%)
May 01, 2013 8.650 8.700 8.510 8.550 89,684 -0.15(-1.72%)
Apr 30, 2013 8.410 8.730 8.370 8.700 816,359 +0.25(+2.96%)
Apr 29, 2013 8.690 8.700 8.440 8.450 315,772 -0.21(-2.42%)
Apr 26, 2013 8.440 8.660 8.530 8.660 201,547 +0.12(+1.41%)
Apr 25, 2013 8.450 8.560 8.400 8.540 667,747 +0.12(+1.43%)
Apr 24, 2013 8.300 8.500 8.230 8.420 441,704 +0.12(+1.45%)
Apr 23, 2013 7.920 8.300 7.920 8.300 681,358 +0.47(+6.00%)
Apr 22, 2013 7.950 7.970 7.820 7.830 297,219 -0.07(-0.89%)
Apr 19, 2013 7.920 7.940 7.830 7.900 160,862 +0.00(+0.00%)
Apr 18, 2013 8.050 8.100 7.830 7.900 222,730 -0.13(-1.62%)
Apr 17, 2013 8.160 8.160 7.960 8.030 191,632 -0.13(-1.59%)
Apr 16, 2013 8.190 8.220 8.040 8.160 161,907 +0.05(+0.62%)
Apr 15, 2013 8.310 8.350 8.095 8.110 175,237 -0.23(-2.76%)
Apr 12, 2013 8.430 8.430 8.240 8.340 72,818 -0.09(-1.07%)
Apr 11, 2013 8.450 8.450 8.350 8.430 151,723 +0.00(+0.00%)
Apr 10, 2013 8.300 8.440 8.300 8.430 218,400 +0.13(+1.57%)
Apr 09, 2013 8.160 8.330 8.130 8.300 241,847 +0.14(+1.72%)
Apr 08, 2013 8.090 8.180 7.980 8.160 192,880 +0.10(+1.24%)
Apr 05, 2013 8.130 8.140 8.000 8.060 92,147 -0.11(-1.35%)
Apr 04, 2013 8.300 8.300 8.140 8.170 102,494 -0.09(-1.09%)
Apr 03, 2013 8.160 8.280 8.110 8.260 234,738 +0.12(+1.47%)
Apr 02, 2013 8.040 8.240 8.010 8.140 203,592 +0.09(+1.12%)
Apr 01, 2013 8.260 8.290 8.030 8.050 167,262 -0.15(-1.83%)
Mar 28, 2013 8.200 8.200 8.200 0 -0.15(-1.80%)
Mar 27, 2013 8.270 8.380 8.250 8.350 259,615 +0.00(+0.00%)
Mar 26, 2013 8.300 8.410 8.270 8.350 352,516 +0.05(+0.60%)
Mar 25, 2013 8.270 8.410 8.270 8.300 161,242 +0.05(+0.61%)
Mar 22, 2013 8.260 8.360 8.240 8.250 89,472 -0.01(-0.12%)
Mar 21, 2013 8.620 8.620 8.260 8.260 170,930 -0.37(-4.29%)
Mar 20, 2013 8.580 8.660 8.580 8.630 115,924 +0.02(+0.23%)
Mar 19, 2013 8.550 8.630 8.460 8.610 191,090 +0.14(+1.65%)
Mar 18, 2013 8.330 8.550 8.220 8.470 209,524 +0.12(+1.44%)
Mar 15, 2013 8.380 8.460 8.340 8.350 321,232 -0.03(-0.36%)
Mar 14, 2013 8.670 8.730 8.360 8.380 431,402 -0.33(-3.79%)
Mar 13, 2013 8.790 8.790 8.650 8.710 177,953 -0.04(-0.46%)
Mar 12, 2013 8.670 8.850 8.590 8.750 339,474 +0.10(+1.16%)
Mar 11, 2013 8.500 8.690 8.490 8.650 455,109 -0.02(-0.23%)
Mar 08, 2013 8.460 8.680 8.440 8.670 344,241 +0.20(+2.36%)
Mar 07, 2013 8.510 8.580 8.470 8.470 261,491 -0.06(-0.70%)
Mar 06, 2013 8.430 8.630 8.430 8.530 417,433 +0.10(+1.19%)
Mar 05, 2013 8.390 8.500 8.380 8.430 74,423 +0.09(+1.08%)
Mar 04, 2013 8.380 8.480 8.300 8.340 119,609 -0.13(-1.53%)
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.