Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (TSX: CLS )

79.46 -1.78 (-2.19%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 30, 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 (%)
Jan 30, 2009 5.470 5.520 5.230 5.370 641,473 +0.02(+0.37%)
Jan 29, 2009 5.300 5.510 5.050 5.350 641,259 +0.04(+0.75%)
Jan 28, 2009 5.120 5.340 5.120 5.310 485,385 +0.02(+0.38%)
Jan 27, 2009 5.360 5.640 5.180 5.290 368,564 -0.15(-2.76%)
Jan 26, 2009 5.450 5.600 5.290 5.440 361,169 -0.23(-4.06%)
Jan 23, 2009 5.580 5.770 5.570 5.670 554,813 -0.12(-2.07%)
Jan 22, 2009 5.680 5.910 5.500 5.790 198,663 +0.11(+1.94%)
Jan 21, 2009 5.560 5.800 5.500 5.680 270,148 +0.08(+1.43%)
Jan 20, 2009 5.790 5.790 5.510 5.600 455,729 -0.13(-2.27%)
Jan 19, 2009 5.660 5.870 5.560 5.730 209,845 +0.16(+2.87%)
Jan 16, 2009 5.610 5.720 5.520 5.570 1,314,248 -0.01(-0.18%)
Jan 15, 2009 5.740 5.770 5.420 5.580 543,780 -0.03(-0.53%)
Jan 14, 2009 5.910 5.910 5.600 5.610 1,739,164 -0.37(-6.19%)
Jan 13, 2009 5.650 6.150 5.520 5.980 558,147 +0.51(+9.32%)
Jan 12, 2009 5.500 5.670 5.400 5.470 564,107 -0.03(-0.55%)
Jan 09, 2009 5.380 5.500 5.190 5.500 1,088,031 +0.05(+0.92%)
Jan 08, 2009 5.410 5.510 5.300 5.450 257,154 -0.06(-1.09%)
Jan 07, 2009 5.530 5.700 5.500 5.510 412,404 -0.19(-3.33%)
Jan 06, 2009 5.750 5.900 5.580 5.700 909,874 -0.19(-3.23%)
Jan 05, 2009 5.770 5.890 5.560 5.890 641,661 +0.20(+3.51%)
Jan 02, 2009 5.650 5.810 5.380 5.690 290,036 +0.04(+0.71%)
Jan 01, 2009 5.150 5.650 5.150 5.650 0 +0.00(+0.00%)
Dec 31, 2008 5.150 5.650 5.150 5.650 362,708 +0.46(+8.86%)
Dec 30, 2008 4.940 5.300 4.880 5.190 179,120 +0.25(+5.06%)
Dec 29, 2008 4.900 4.950 4.740 4.940 137,355 +0.18(+3.78%)
Dec 24, 2008 4.900 4.930 4.760 4.760 4,113,238 -0.17(-3.45%)
Dec 23, 2008 5.150 5.160 4.920 4.930 245,624 -0.21(-4.09%)
Dec 22, 2008 5.250 5.270 4.970 5.140 370,735 -0.23(-4.28%)
Dec 19, 2008 5.170 5.370 5.060 5.370 813,366 +0.17(+3.27%)
Dec 18, 2008 5.560 5.700 5.190 5.200 583,123 -0.56(-9.72%)
Dec 17, 2008 5.700 5.760 5.650 5.760 6,339 -0.13(-2.21%)
Dec 16, 2008 5.560 5.890 5.550 5.890 998,867 +0.19(+3.33%)
Dec 15, 2008 6.000 6.080 5.500 5.700 1,144,018 -0.48(-7.77%)
Dec 12, 2008 5.780 6.280 5.780 6.180 403,047 +0.11(+1.81%)
Dec 11, 2008 6.590 6.590 5.870 6.070 2,340,993 -0.58(-8.72%)
Dec 10, 2008 6.420 6.740 6.370 6.650 1,513,457 +0.24(+3.74%)
Dec 09, 2008 6.820 6.820 6.340 6.410 2,521,870 -0.49(-7.10%)
Dec 08, 2008 6.120 6.900 6.070 6.900 1,797,667 +0.82(+13.49%)
Dec 05, 2008 6.150 6.240 5.730 6.080 572,053 -0.13(-2.09%)
Dec 04, 2008 6.820 7.150 6.080 6.210 1,033,499 -0.74(-10.65%)
Dec 03, 2008 6.090 6.980 6.000 6.950 1,449,738 +0.73(+11.74%)
Dec 02, 2008 6.100 6.220 5.890 6.220 1,431,392 +0.32(+5.42%)
Dec 01, 2008 6.200 6.240 5.900 5.900 1,178,240 -1.00(-14.49%)
Nov 28, 2008 5.890 6.900 5.700 6.900 752,745 +1.19(+20.84%)
Nov 27, 2008 5.500 5.800 5.450 5.710 325,245 +0.10(+1.78%)
Nov 26, 2008 4.910 5.730 4.800 5.610 680,371 +0.77(+15.91%)
Nov 25, 2008 5.000 5.000 4.760 4.840 739,588 +0.00(+0.00%)
Nov 24, 2008 4.820 5.050 4.790 4.840 691,065 -0.15(-3.01%)
Nov 21, 2008 4.590 4.990 4.170 4.990 726,405 +0.54(+12.13%)
Nov 20, 2008 4.560 4.620 4.240 4.450 2,004,878 -0.14(-3.05%)
Nov 19, 2008 5.100 5.130 4.470 4.590 1,073,958 -0.51(-10.00%)
Nov 18, 2008 4.860 5.120 4.800 5.100 957,520 +0.24(+4.94%)
Nov 17, 2008 5.030 5.080 4.760 4.860 295,794 -0.30(-5.81%)
Nov 14, 2008 5.370 5.370 5.110 5.160 969,647 +0.11(+2.18%)
Nov 13, 2008 4.890 5.100 4.810 5.050 1,755,146 -0.05(-0.98%)
Nov 12, 2008 5.030 5.100 4.690 5.100 702,880 +0.05(+0.99%)
Nov 11, 2008 5.210 5.350 4.940 5.050 5,546,512 -0.16(-3.07%)
Nov 10, 2008 5.710 5.770 5.160 5.210 891,601 -0.50(-8.76%)
Nov 07, 2008 5.810 5.840 5.450 5.710 641,928 -0.03(-0.52%)
Nov 06, 2008 5.600 5.740 5.440 5.740 1,878,094 +0.00(+0.00%)
Nov 05, 2008 5.900 6.150 5.560 5.740 2,669,404 -0.30(-4.97%)
Nov 04, 2008 6.040 6.140 5.880 6.040 777,990 -0.01(-0.17%)
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.