Skip to main content
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 (%)
Oct 31, 2011 8.650 8.660 8.260 8.270 285,029 -0.47(-5.38%)
Oct 28, 2011 8.530 8.880 8.530 8.740 267,564 +0.16(+1.86%)
Oct 27, 2011 8.500 8.680 8.450 8.580 288,356 +0.22(+2.63%)
Oct 26, 2011 8.250 8.450 8.190 8.360 418,056 +0.09(+1.09%)
Oct 25, 2011 8.040 8.350 7.910 8.270 694,986 +0.20(+2.48%)
Oct 24, 2011 8.030 8.240 7.980 8.070 1,023,575 +0.07(+0.88%)
Oct 21, 2011 8.120 8.130 7.910 8.000 783,734 +0.10(+1.27%)
Oct 20, 2011 7.900 8.000 7.710 7.900 1,089,004 -0.28(-3.42%)
Oct 19, 2011 8.410 8.410 8.120 8.180 741,092 -0.22(-2.62%)
Oct 18, 2011 8.130 8.460 8.050 8.400 856,927 +0.16(+1.94%)
Oct 17, 2011 8.500 8.540 8.200 8.240 215,919 -0.36(-4.19%)
Oct 14, 2011 8.630 8.660 8.420 8.600 208,852 +0.10(+1.18%)
Oct 13, 2011 8.500 8.500 8.290 8.500 440,967 -0.04(-0.47%)
Oct 12, 2011 8.500 8.780 8.490 8.540 296,522 +0.05(+0.59%)
Oct 11, 2011 8.600 8.680 8.450 8.490 424,237 +0.14(+1.68%)
Oct 07, 2011 8.500 8.620 8.350 8.350 738,096 -0.15(-1.76%)
Oct 06, 2011 8.100 8.630 8.330 8.500 1,150,770 +0.45(+5.59%)
Oct 05, 2011 7.600 8.140 7.550 8.050 1,124,387 +0.38(+4.95%)
Oct 04, 2011 7.270 7.670 7.200 7.670 421,429 +0.36(+4.92%)
Oct 03, 2011 7.500 7.590 7.270 7.310 784,064 -0.30(-3.94%)
Sep 30, 2011 7.850 7.860 7.570 7.610 636,286 -0.28(-3.55%)
Sep 29, 2011 8.070 8.140 7.640 7.890 410,467 -0.05(-0.63%)
Sep 28, 2011 7.860 8.150 7.800 7.940 508,952 +0.14(+1.79%)
Sep 27, 2011 7.750 7.920 7.620 7.800 1,074,532 +0.21(+2.77%)
Sep 26, 2011 7.440 7.600 7.200 7.590 695,323 +0.23(+3.12%)
Sep 23, 2011 7.350 7.470 7.260 7.360 396,039 +0.00(+0.00%)
Sep 22, 2011 7.640 7.730 7.260 7.360 745,712 -0.51(-6.48%)
Sep 21, 2011 8.080 8.210 7.870 7.870 1,113,982 -0.14(-1.75%)
Sep 20, 2011 8.240 8.330 8.000 8.010 517,289 -0.16(-1.96%)
Sep 19, 2011 8.190 8.240 8.060 8.170 283,968 -0.10(-1.21%)
Sep 16, 2011 8.250 8.270 8.040 8.270 791,032 +0.02(+0.24%)
Sep 15, 2011 8.080 8.320 8.060 8.250 962,627 +0.23(+2.87%)
Sep 14, 2011 7.950 8.130 7.850 8.020 268,077 +0.14(+1.78%)
Sep 13, 2011 7.850 7.990 7.770 7.880 343,573 +0.13(+1.68%)
Sep 12, 2011 7.640 7.830 7.600 7.750 209,771 -0.04(-0.51%)
Sep 09, 2011 8.000 8.150 7.770 7.790 450,692 -0.24(-2.99%)
Sep 08, 2011 8.080 8.270 8.030 8.030 282,784 -0.14(-1.71%)
Sep 07, 2011 7.860 8.290 7.860 8.170 1,746,531 +0.39(+5.01%)
Sep 06, 2011 7.760 7.800 7.680 7.780 403,875 -0.11(-1.39%)
Sep 02, 2011 8.030 8.150 7.860 7.890 278,478 -0.32(-3.90%)
Sep 01, 2011 8.260 8.450 8.180 8.210 675,892 +0.03(+0.37%)
Aug 31, 2011 8.170 8.340 8.150 8.180 991,727 +0.02(+0.25%)
Aug 30, 2011 8.150 8.310 8.080 8.160 472,804 +0.03(+0.37%)
Aug 29, 2011 7.810 8.150 7.610 8.130 260,114 +0.42(+5.45%)
Aug 26, 2011 7.400 7.790 7.360 7.710 331,414 +0.27(+3.63%)
Aug 25, 2011 7.600 7.600 7.410 7.440 555,325 -0.15(-1.98%)
Aug 24, 2011 7.640 7.640 7.410 7.590 488,583 -0.06(-0.78%)
Aug 23, 2011 7.260 7.660 7.250 7.650 708,872 +0.46(+6.40%)
Aug 22, 2011 7.310 7.380 7.150 7.190 400,696 +0.04(+0.56%)
Aug 19, 2011 7.320 7.370 7.120 7.150 552,478 -0.29(-3.90%)
Aug 18, 2011 7.990 8.000 7.400 7.440 310,835 -0.69(-8.49%)
Aug 17, 2011 8.200 8.370 8.110 8.130 1,157,248 -0.06(-0.73%)
Aug 16, 2011 8.250 8.390 8.140 8.190 828,446 -0.13(-1.56%)
Aug 15, 2011 8.060 8.340 8.060 8.320 393,092 +0.27(+3.35%)
Aug 12, 2011 8.000 8.140 7.920 8.050 285,056 +0.09(+1.13%)
Aug 11, 2011 7.540 8.050 7.540 7.960 505,532 +0.41(+5.43%)
Aug 10, 2011 7.520 7.710 7.420 7.550 727,742 -0.03(-0.40%)
Aug 09, 2011 7.310 7.670 7.180 7.580 1,831,607 +0.31(+4.26%)
Aug 08, 2011 7.510 7.850 7.250 7.270 1,812,564 -0.58(-7.39%)
Aug 05, 2011 7.990 8.120 7.630 7.850 1,360,033 -0.12(-1.51%)
Aug 04, 2011 7.950 8.140 7.920 7.970 1,696,725 -0.03(-0.38%)
Aug 03, 2011 7.750 8.040 7.640 8.000 1,141,618 +0.21(+2.70%)
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.