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, 2007 7.010 7.100 7.000 7.000 1,117,995 -0.10(-1.41%)
May 30, 2007 7.130 7.130 6.990 7.100 925,760 -0.03(-0.42%)
May 29, 2007 7.150 7.170 7.080 7.130 894,001 -0.06(-0.83%)
May 25, 2007 7.200 7.230 7.150 7.190 649,435 +0.02(+0.28%)
May 24, 2007 7.150 7.210 7.150 7.170 842,181 +0.00(+0.00%)
May 23, 2007 7.170 7.200 7.110 7.170 2,165,019 +0.00(+0.00%)
May 22, 2007 7.230 7.250 7.110 7.170 1,125,347 +0.01(+0.14%)
May 21, 2007 7.170 7.170 7.070 7.160 950,299 +0.00(+0.00%)
May 18, 2007 7.170 7.170 7.070 7.160 950,299 -0.01(-0.14%)
May 17, 2007 7.180 7.230 7.070 7.170 857,929 -0.06(-0.83%)
May 16, 2007 7.280 7.340 7.210 7.230 527,911 -0.08(-1.09%)
May 15, 2007 7.410 7.490 7.300 7.310 635,653 -0.08(-1.08%)
May 14, 2007 7.420 7.530 7.390 7.390 545,054 -0.13(-1.73%)
May 11, 2007 7.430 7.630 7.410 7.520 598,431 +0.03(+0.40%)
May 10, 2007 7.690 7.740 7.460 7.490 517,522 -0.20(-2.60%)
May 09, 2007 7.550 7.750 7.530 7.690 368,856 +0.05(+0.65%)
May 08, 2007 7.590 7.700 7.520 7.640 484,431 +0.00(+0.00%)
May 07, 2007 7.600 7.780 7.590 7.640 439,125 -0.12(-1.55%)
May 04, 2007 7.830 7.830 7.620 7.760 403,630 -0.04(-0.51%)
May 03, 2007 7.950 7.950 7.750 7.800 605,091 -0.07(-0.89%)
May 02, 2007 7.480 8.050 7.460 7.870 1,183,310 +0.32(+4.24%)
May 01, 2007 7.380 7.630 7.360 7.550 679,963 +0.12(+1.62%)
Apr 30, 2007 7.380 7.700 7.370 7.430 2,240,766 -0.09(-1.20%)
Apr 27, 2007 7.150 7.550 7.150 7.520 751,048 +0.29(+4.01%)
Apr 26, 2007 7.040 7.300 6.820 7.230 1,655,336 -0.02(-0.28%)
Apr 25, 2007 7.380 7.430 7.240 7.250 680,333 -0.17(-2.29%)
Apr 24, 2007 7.300 7.450 7.300 7.420 435,472 +0.12(+1.64%)
Apr 23, 2007 7.300 7.480 7.200 7.300 468,936 +0.00(+0.00%)
Apr 20, 2007 7.400 7.400 7.250 7.300 870,442 -0.05(-0.68%)
Apr 19, 2007 7.340 7.440 7.330 7.350 335,604 -0.14(-1.87%)
Apr 18, 2007 7.240 7.500 7.200 7.490 694,713 +0.19(+2.60%)
Apr 17, 2007 7.400 7.420 7.280 7.300 289,091 -0.05(-0.68%)
Apr 16, 2007 7.240 7.400 7.240 7.350 636,951 +0.10(+1.38%)
Apr 13, 2007 7.210 7.330 7.150 7.250 1,049,695 +0.01(+0.14%)
Apr 12, 2007 7.200 7.280 7.100 7.240 531,226 +0.07(+0.98%)
Apr 11, 2007 7.300 7.320 7.110 7.170 684,001 -0.08(-1.10%)
Apr 10, 2007 7.300 7.350 7.230 7.250 299,929 -0.04(-0.55%)
Apr 09, 2007 7.410 7.470 7.260 7.290 906,912 -0.12(-1.62%)
Apr 05, 2007 7.350 7.440 7.180 7.410 516,523 +0.14(+1.93%)
Apr 04, 2007 7.310 7.380 7.260 7.270 342,205 -0.05(-0.68%)
Apr 03, 2007 7.350 7.400 7.200 7.320 522,798 -0.01(-0.14%)
Apr 02, 2007 7.080 7.370 7.010 7.330 542,632 +0.28(+3.97%)
Mar 30, 2007 6.870 7.090 6.870 7.050 1,516,748 +0.10(+1.44%)
Mar 29, 2007 7.020 7.100 6.890 6.950 420,632 -0.03(-0.43%)
Mar 28, 2007 6.900 7.080 6.900 6.980 684,570 +0.03(+0.43%)
Mar 27, 2007 6.850 7.000 6.800 6.950 429,441 +0.05(+0.72%)
Mar 26, 2007 6.990 7.000 6.760 6.900 1,195,564 -0.07(-1.00%)
Mar 23, 2007 7.020 7.120 6.970 6.970 2,424,280 -0.13(-1.83%)
Mar 22, 2007 7.190 7.200 7.060 7.100 787,608 -0.05(-0.70%)
Mar 21, 2007 7.140 7.190 7.070 7.150 1,408,284 +0.05(+0.70%)
Mar 20, 2007 7.140 7.160 7.020 7.100 538,969 -0.08(-1.11%)
Mar 19, 2007 7.220 7.250 7.150 7.180 503,684 -0.02(-0.28%)
Mar 16, 2007 7.210 7.290 7.160 7.200 1,672,270 -0.03(-0.41%)
Mar 15, 2007 7.280 7.290 7.140 7.230 445,639 -0.02(-0.28%)
Mar 14, 2007 7.110 7.280 7.100 7.250 594,101 +0.10(+1.40%)
Mar 13, 2007 7.370 7.370 7.130 7.150 1,033,979 -0.22(-2.99%)
Mar 12, 2007 7.370 7.370 7.260 7.370 2,686,064 +0.01(+0.14%)
Mar 09, 2007 7.240 7.360 7.220 7.360 559,969 +0.00(+0.00%)
Mar 08, 2007 7.220 7.400 7.210 7.360 809,032 +0.11(+1.52%)
Mar 07, 2007 7.400 7.400 7.200 7.250 953,209 -0.10(-1.36%)
Mar 06, 2007 7.250 7.440 7.220 7.350 1,152,769 +0.14(+1.94%)
Mar 05, 2007 7.320 7.330 7.200 7.210 966,313 -0.11(-1.50%)
Mar 02, 2007 7.180 7.340 7.180 7.320 685,831 +0.12(+1.67%)
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.