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

Celestica (TSX: CLS )

73.23 -1.81 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 26, 2010 10.99 10.99 10.73 10.73 347,399 -0.18(-1.65%)
Feb 25, 2010 10.86 11.07 10.81 10.91 162,809 -0.07(-0.64%)
Feb 24, 2010 10.99 11.07 10.89 10.98 262,433 -0.02(-0.18%)
Feb 23, 2010 11.15 11.21 10.91 11.00 205,198 -0.12(-1.08%)
Feb 22, 2010 11.12 11.27 11.00 11.12 444,832 +0.06(+0.54%)
Feb 19, 2010 11.21 11.34 11.04 11.06 330,870 -0.12(-1.07%)
Feb 18, 2010 10.87 11.21 10.83 11.18 314,480 +0.21(+1.91%)
Feb 17, 2010 11.10 11.15 10.84 10.97 330,593 -0.07(-0.63%)
Feb 16, 2010 10.95 11.23 10.93 11.04 1,450,851 +0.07(+0.64%)
Feb 12, 2010 10.97 10.97 10.97 0 +0.18(+1.67%)
Feb 11, 2010 10.64 10.79 10.55 10.79 467,594 +0.15(+1.41%)
Feb 10, 2010 10.83 11.05 10.59 10.64 718,307 -0.32(-2.92%)
Feb 09, 2010 10.82 11.07 10.68 10.96 323,945 +0.28(+2.62%)
Feb 08, 2010 10.71 11.04 10.65 10.68 961,777 -0.03(-0.28%)
Feb 05, 2010 10.55 10.80 10.43 10.71 1,034,741 +0.08(+0.75%)
Feb 04, 2010 11.12 11.17 10.62 10.63 1,745,269 -0.47(-4.23%)
Feb 03, 2010 11.27 11.53 11.10 11.10 1,593,311 -0.18(-1.60%)
Feb 02, 2010 10.84 11.34 10.83 11.28 1,479,744 +0.51(+4.74%)
Feb 01, 2010 10.53 10.92 10.53 10.77 945,376 +0.33(+3.16%)
Jan 29, 2010 10.56 10.65 10.35 10.44 530,245 -0.08(-0.76%)
Jan 28, 2010 10.67 11.13 10.50 10.52 2,205,630 -0.02(-0.19%)
Jan 27, 2010 10.45 10.76 10.43 10.54 2,508,575 +0.14(+1.35%)
Jan 26, 2010 9.990 10.50 9.980 10.40 1,872,192 +0.54(+5.48%)
Jan 25, 2010 9.640 9.920 9.640 9.860 335,106 +0.23(+2.39%)
Jan 22, 2010 9.900 9.990 9.540 9.630 431,598 -0.36(-3.60%)
Jan 21, 2010 9.950 10.14 9.950 9.990 535,396 +0.01(+0.10%)
Jan 20, 2010 10.08 10.13 9.950 9.980 627,864 -0.17(-1.67%)
Jan 19, 2010 10.00 10.18 10.00 10.15 381,731 +0.15(+1.50%)
Jan 18, 2010 9.970 10.08 9.960 10.00 76,803 -0.04(-0.40%)
Jan 15, 2010 9.940 10.13 9.940 10.04 568,363 -0.01(-0.10%)
Jan 14, 2010 10.08 10.08 10.01 10.05 349,751 +0.00(+0.00%)
Jan 13, 2010 10.02 10.07 10.00 10.05 399,958 +0.00(+0.00%)
Jan 12, 2010 10.15 10.19 10.01 10.05 515,246 -0.14(-1.37%)
Jan 11, 2010 10.19 10.37 10.12 10.19 1,010,153 +0.03(+0.30%)
Jan 08, 2010 9.950 10.21 9.900 10.16 1,164,828 +0.07(+0.69%)
Jan 07, 2010 10.06 10.09 9.920 10.09 215,431 -0.01(-0.10%)
Jan 06, 2010 9.950 10.11 9.950 10.10 682,424 +0.15(+1.51%)
Jan 05, 2010 10.19 10.27 9.950 9.950 580,640 -0.32(-3.12%)
Jan 04, 2010 9.980 10.27 9.970 10.27 507,669 +0.31(+3.11%)
Dec 31, 2009 9.960 9.960 9.960 0 -0.04(-0.40%)
Dec 30, 2009 10.02 10.08 9.990 10.00 209,496 -0.04(-0.40%)
Dec 29, 2009 10.10 10.16 9.980 10.04 320,337 -0.09(-0.89%)
Dec 24, 2009 9.920 10.14 9.920 10.13 275,075 +0.18(+1.81%)
Dec 23, 2009 9.720 9.950 9.570 9.950 3,516,666 +0.22(+2.26%)
Dec 22, 2009 9.500 9.830 9.500 9.730 615,933 +0.28(+2.96%)
Dec 21, 2009 9.380 9.530 9.250 9.450 277,943 +0.08(+0.85%)
Dec 18, 2009 9.070 9.440 9.070 9.370 1,235,721 +0.37(+4.11%)
Dec 17, 2009 8.990 9.060 8.950 9.000 773,441 -0.07(-0.77%)
Dec 16, 2009 8.950 9.140 8.910 9.070 557,285 +0.24(+2.72%)
Dec 15, 2009 8.730 8.960 8.680 8.830 1,239,027 +0.07(+0.80%)
Dec 14, 2009 8.800 8.850 8.720 8.760 754,462 -0.02(-0.23%)
Dec 11, 2009 8.710 8.780 8.600 8.780 639,761 +0.12(+1.39%)
Dec 10, 2009 8.850 8.850 8.600 8.660 353,587 -0.10(-1.14%)
Dec 09, 2009 8.760 8.830 8.580 8.760 806,485 -0.01(-0.11%)
Dec 08, 2009 8.850 8.860 8.710 8.770 326,178 -0.12(-1.35%)
Dec 07, 2009 8.820 9.000 8.760 8.890 463,863 +0.05(+0.57%)
Dec 04, 2009 8.690 8.960 8.670 8.840 925,589 +0.27(+3.15%)
Dec 03, 2009 8.650 8.780 8.570 8.570 500,468 -0.10(-1.15%)
Dec 02, 2009 8.730 8.820 8.640 8.670 5,370,961 -0.09(-1.03%)
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.