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 30, 2008 9.430 9.430 8.750 8.780 3,374,738 -0.58(-6.20%)
May 29, 2008 9.220 9.450 9.220 9.360 482,438 +0.01(+0.11%)
May 28, 2008 9.550 9.620 9.220 9.350 749,072 +0.05(+0.54%)
May 27, 2008 9.360 9.550 9.270 9.300 1,607,400 -0.10(-1.06%)
May 26, 2008 9.210 9.500 9.210 9.400 133,325 +0.20(+2.17%)
May 23, 2008 9.110 9.420 9.110 9.200 1,851,349 -0.03(-0.33%)
May 22, 2008 9.450 9.510 9.150 9.230 323,890 -0.32(-3.35%)
May 21, 2008 9.710 9.740 9.380 9.550 1,103,299 +0.05(+0.53%)
May 20, 2008 9.360 9.690 9.360 9.500 594,953 -0.18(-1.86%)
May 19, 2008 9.320 9.740 9.310 9.680 1,291,934 +0.00(+0.00%)
May 16, 2008 9.320 9.740 9.310 9.680 1,291,934 +0.18(+1.89%)
May 15, 2008 9.270 9.500 9.250 9.500 422,513 +0.21(+2.26%)
May 14, 2008 9.500 9.500 9.260 9.290 1,098,756 -0.05(-0.54%)
May 13, 2008 9.600 9.600 9.250 9.340 636,109 -0.26(-2.71%)
May 12, 2008 9.020 9.600 9.020 9.600 631,230 +0.71(+7.99%)
May 09, 2008 9.740 9.740 8.840 8.890 1,858,286 -0.71(-7.40%)
May 08, 2008 9.840 9.880 9.600 9.600 2,612,175 +0.00(+0.00%)
May 07, 2008 9.710 9.770 9.600 9.600 959,339 -0.08(-0.83%)
May 06, 2008 9.600 9.880 9.450 9.680 809,196 +0.00(+0.00%)
May 05, 2008 9.510 9.710 9.360 9.680 1,909,195 +0.27(+2.87%)
May 02, 2008 9.700 9.810 9.410 9.410 3,348,205 -0.13(-1.36%)
May 01, 2008 9.490 9.590 9.540 9.540 1,241,164 +0.08(+0.85%)
Apr 30, 2008 9.140 9.630 9.110 9.460 2,372,875 +0.37(+4.07%)
Apr 29, 2008 8.930 9.190 8.930 9.090 1,953,200 +0.03(+0.33%)
Apr 28, 2008 8.770 9.100 8.670 9.060 1,663,326 +0.29(+3.31%)
Apr 25, 2008 9.050 9.170 8.540 8.770 2,406,692 -0.18(-2.01%)
Apr 24, 2008 7.500 9.090 7.110 8.950 4,499,115 +2.30(+34.59%)
Apr 23, 2008 7.040 7.040 6.650 6.650 281,259 -0.08(-1.19%)
Apr 22, 2008 7.010 7.050 6.540 6.730 433,164 -0.25(-3.58%)
Apr 21, 2008 7.080 7.100 6.840 6.980 282,688 -0.17(-2.38%)
Apr 18, 2008 7.040 7.150 7.040 7.150 492,524 +0.12(+1.71%)
Apr 17, 2008 6.900 7.100 6.880 7.030 655,753 +0.22(+3.23%)
Apr 16, 2008 6.680 6.920 6.550 6.810 892,394 +0.14(+2.10%)
Apr 15, 2008 7.020 7.220 6.400 6.670 1,515,088 -0.45(-6.32%)
Apr 14, 2008 7.290 7.290 7.020 7.120 420,043 -0.08(-1.11%)
Apr 11, 2008 7.460 7.460 7.180 7.200 510,031 -0.29(-3.87%)
Apr 10, 2008 7.250 7.530 7.200 7.490 680,177 +0.24(+3.31%)
Apr 09, 2008 7.210 7.340 7.170 7.250 887,528 +0.04(+0.55%)
Apr 08, 2008 7.100 7.230 7.080 7.210 494,140 +0.11(+1.55%)
Apr 07, 2008 7.220 7.300 7.100 7.100 851,768 -0.03(-0.42%)
Apr 04, 2008 7.250 7.260 7.000 7.130 463,894 -0.07(-0.97%)
Apr 03, 2008 7.140 7.490 7.050 7.200 735,902 +0.03(+0.42%)
Apr 02, 2008 7.140 7.240 7.030 7.170 2,362,171 -0.02(-0.28%)
Apr 01, 2008 6.900 7.190 6.840 7.190 1,417,637 +0.23(+3.30%)
Mar 31, 2008 6.780 6.960 6.510 6.960 1,125,118 +0.18(+2.65%)
Mar 28, 2008 6.900 6.900 6.640 6.780 793,933 -0.02(-0.29%)
Mar 27, 2008 6.510 6.860 6.510 6.800 1,000,235 +0.22(+3.34%)
Mar 26, 2008 6.720 6.720 6.140 6.580 1,978,537 -0.30(-4.36%)
Mar 25, 2008 7.000 7.100 6.860 6.880 1,281,673 -0.07(-1.01%)
Mar 24, 2008 6.550 6.950 6.540 6.950 1,247,477 +0.35(+5.30%)
Mar 21, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.00(+0.00%)
Mar 20, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.19(+2.96%)
Mar 19, 2008 6.720 6.730 6.410 6.410 1,196,624 -0.30(-4.47%)
Mar 18, 2008 6.590 6.710 6.440 6.710 2,489,388 +0.24(+3.71%)
Mar 17, 2008 6.120 6.470 6.120 6.470 4,392,463 +0.17(+2.70%)
Mar 14, 2008 6.210 6.300 6.170 6.300 2,970,821 +0.15(+2.44%)
Mar 13, 2008 6.190 6.230 6.120 6.150 1,992,692 -0.17(-2.69%)
Mar 12, 2008 6.320 6.420 6.260 6.320 489,761 -0.09(-1.40%)
Mar 11, 2008 6.350 6.500 6.250 6.410 615,714 +0.09(+1.42%)
Mar 10, 2008 6.560 6.560 6.270 6.320 327,960 -0.14(-2.17%)
Mar 07, 2008 6.320 6.470 6.240 6.460 1,126,718 +0.14(+2.22%)
Mar 06, 2008 6.740 6.790 6.320 6.320 1,223,537 -0.34(-5.11%)
Mar 05, 2008 6.720 6.790 6.620 6.660 895,976 +0.00(+0.00%)
Mar 04, 2008 6.700 6.890 6.360 6.660 901,500 -0.11(-1.62%)
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.