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

Celestica (TSX: CLS )

75.04 +3.16 (+4.40%)
Streaming Delayed Price Updated: 4:17 PM EDT, Jun 10, 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 (%)
Jul 30, 2021 11.03 11.03 11.03 0 +0.07(+0.64%)
Jul 29, 2021 11.29 11.30 10.91 10.96 322,481 -0.26(-2.32%)
Jul 28, 2021 10.81 11.31 10.76 11.22 543,034 +0.36(+3.31%)
Jul 27, 2021 9.820 10.94 9.800 10.86 898,324 +1.51(+16.15%)
Jul 26, 2021 9.210 9.450 9.200 9.350 197,257 +0.12(+1.30%)
Jul 23, 2021 9.210 9.260 9.130 9.230 214,163 +0.09(+0.98%)
Jul 22, 2021 9.380 9.380 9.140 9.140 171,696 -0.24(-2.56%)
Jul 21, 2021 9.240 9.460 9.240 9.380 204,390 +0.17(+1.85%)
Jul 20, 2021 9.000 9.280 8.940 9.210 209,640 +0.21(+2.33%)
Jul 19, 2021 9.130 9.210 8.980 9.000 330,008 -0.26(-2.81%)
Jul 16, 2021 9.490 9.530 9.220 9.260 145,590 -0.16(-1.70%)
Jul 15, 2021 9.480 9.570 9.370 9.420 116,216 -0.08(-0.84%)
Jul 14, 2021 9.590 9.720 9.480 9.500 189,336 -0.11(-1.14%)
Jul 13, 2021 9.640 9.690 9.560 9.610 130,219 -0.03(-0.31%)
Jul 12, 2021 9.630 9.660 9.500 9.640 182,754 +0.03(+0.31%)
Jul 09, 2021 9.540 9.710 9.500 9.610 124,411 +0.15(+1.59%)
Jul 08, 2021 9.410 9.550 9.350 9.460 210,853 -0.06(-0.63%)
Jul 07, 2021 9.710 9.730 9.380 9.520 243,638 -0.19(-1.96%)
Jul 06, 2021 9.880 9.950 9.680 9.710 179,657 -0.16(-1.62%)
Jul 05, 2021 9.940 9.950 9.790 9.870 40,471 -0.09(-0.90%)
Jul 02, 2021 9.930 10.12 9.840 9.960 257,717 +0.24(+2.47%)
Jun 30, 2021 9.720 9.720 9.720 0 -0.21(-2.11%)
Jun 29, 2021 9.960 10.07 9.860 9.930 182,008 -0.03(-0.30%)
Jun 28, 2021 9.980 10.02 9.900 9.960 84,087 -0.02(-0.20%)
Jun 25, 2021 9.750 9.980 9.710 9.980 117,886 +0.25(+2.57%)
Jun 24, 2021 9.640 9.760 9.600 9.730 172,727 +0.13(+1.35%)
Jun 23, 2021 9.700 9.750 9.600 9.600 117,581 -0.11(-1.13%)
Jun 22, 2021 9.780 9.850 9.670 9.710 154,361 -0.09(-0.92%)
Jun 21, 2021 9.710 9.860 9.650 9.800 123,625 +0.15(+1.55%)
Jun 18, 2021 9.880 9.970 9.650 9.650 394,817 -0.29(-2.92%)
Jun 17, 2021 10.11 10.17 9.870 9.940 183,772 -0.15(-1.49%)
Jun 16, 2021 10.08 10.11 9.940 10.09 111,226 -0.03(-0.30%)
Jun 15, 2021 9.930 10.29 9.900 10.12 209,683 +0.22(+2.22%)
Jun 14, 2021 10.07 10.07 9.890 9.900 231,301 -0.19(-1.88%)
Jun 11, 2021 10.24 10.29 10.09 10.09 86,806 -0.13(-1.27%)
Jun 10, 2021 10.28 10.28 10.18 10.22 74,010 -0.03(-0.29%)
Jun 09, 2021 10.34 10.34 10.22 10.25 128,743 -0.08(-0.77%)
Jun 08, 2021 10.42 10.47 10.25 10.33 66,754 -0.07(-0.67%)
Jun 07, 2021 10.45 10.63 10.34 10.40 145,308 -0.02(-0.19%)
Jun 04, 2021 10.16 10.45 10.16 10.42 156,432 +0.24(+2.36%)
Jun 03, 2021 10.13 10.26 10.00 10.18 114,992 +0.06(+0.59%)
Jun 02, 2021 10.41 10.46 10.09 10.12 138,126 -0.24(-2.32%)
Jun 01, 2021 10.46 10.47 10.20 10.36 262,963 +0.00(+0.00%)
May 31, 2021 10.45 10.45 10.33 10.36 73,763 -0.07(-0.67%)
May 28, 2021 10.53 10.58 10.32 10.43 154,449 -0.06(-0.57%)
May 27, 2021 10.13 10.50 10.06 10.49 304,717 +0.46(+4.59%)
May 26, 2021 10.10 10.17 9.900 10.03 149,378 -0.05(-0.50%)
May 25, 2021 10.41 10.53 10.07 10.08 179,295 -0.15(-1.47%)
May 21, 2021 10.23 10.23 10.23 0 -0.09(-0.87%)
May 20, 2021 10.47 10.52 10.18 10.32 190,711 -0.14(-1.34%)
May 19, 2021 10.10 10.49 10.10 10.46 287,443 +0.17(+1.65%)
May 18, 2021 10.23 10.32 10.13 10.29 143,247 +0.08(+0.78%)
May 17, 2021 10.18 10.26 10.07 10.21 143,380 +0.04(+0.39%)
May 14, 2021 10.04 10.28 9.970 10.17 271,835 +0.17(+1.70%)
May 13, 2021 9.760 10.10 9.760 10.00 353,349 +0.21(+2.15%)
May 12, 2021 9.980 10.01 9.710 9.790 295,580 -0.26(-2.59%)
May 11, 2021 9.840 10.07 9.670 10.05 242,711 -0.01(-0.10%)
May 10, 2021 10.06 10.07 9.890 10.06 192,015 -0.02(-0.20%)
May 07, 2021 9.930 10.10 9.910 10.08 208,494 +0.17(+1.72%)
May 06, 2021 9.830 9.920 9.610 9.910 248,883 +0.05(+0.51%)
May 05, 2021 10.04 10.06 9.760 9.860 255,036 -0.14(-1.40%)
May 04, 2021 10.25 10.30 9.930 10.00 317,379 -0.29(-2.82%)
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.