Skip to main content
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 (%)
Jun 30, 2008 8.500 8.750 8.460 8.580 1,191,297 +0.08(+0.94%)
Jun 27, 2008 8.690 8.810 8.500 8.500 431,450 -0.44(-4.92%)
Jun 26, 2008 8.900 9.000 8.530 8.940 930,299 -0.01(-0.11%)
Jun 25, 2008 9.000 9.190 8.950 8.950 587,272 +0.05(+0.56%)
Jun 24, 2008 8.780 9.150 8.660 8.900 3,462,270 +0.21(+2.42%)
Jun 23, 2008 8.690 8.790 8.550 8.690 625,402 +0.04(+0.46%)
Jun 20, 2008 9.180 9.190 8.650 8.650 1,167,347 -0.53(-5.77%)
Jun 19, 2008 9.120 9.250 8.850 9.180 1,058,265 -0.03(-0.33%)
Jun 18, 2008 9.060 9.340 9.040 9.210 469,894 +0.28(+3.14%)
Jun 17, 2008 9.290 9.460 8.930 8.930 1,251,472 -0.48(-5.10%)
Jun 16, 2008 9.190 9.490 9.000 9.410 818,519 +0.22(+2.39%)
Jun 13, 2008 8.970 9.190 8.890 9.190 703,844 +0.30(+3.37%)
Jun 12, 2008 8.800 9.000 8.710 8.890 1,360,322 +0.00(+0.00%)
Jun 11, 2008 8.700 8.990 8.680 8.890 866,735 +0.16(+1.83%)
Jun 10, 2008 8.610 8.780 8.430 8.730 1,185,237 +0.08(+0.92%)
Jun 09, 2008 8.600 8.760 8.580 8.650 1,211,068 -0.03(-0.35%)
Jun 06, 2008 9.010 9.050 8.550 8.680 1,859,030 -0.48(-5.24%)
Jun 05, 2008 9.250 9.330 9.060 9.160 2,596,166 -0.05(-0.54%)
Jun 04, 2008 9.110 9.280 8.990 9.210 2,636,935 +0.32(+3.60%)
Jun 03, 2008 8.950 8.980 8.730 8.890 1,652,549 +0.10(+1.14%)
Jun 02, 2008 8.760 8.860 8.630 8.790 1,323,537 +0.01(+0.11%)
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%)
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.