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

Celestica (TSX: CLS )

79.13 -2.11 (-2.60%)
Streaming Delayed Price Updated: 3:06 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 31, 2008 5.200 5.850 5.200 5.850 670,814 +0.49(+9.14%)
Jan 30, 2008 5.300 5.600 5.270 5.360 1,552,601 +0.06(+1.13%)
Jan 29, 2008 5.360 5.360 5.180 5.300 740,157 -0.02(-0.38%)
Jan 28, 2008 5.160 5.340 5.140 5.320 174,714 +0.04(+0.76%)
Jan 25, 2008 5.180 5.330 5.180 5.280 266,431 +0.11(+2.13%)
Jan 24, 2008 5.200 5.340 5.150 5.170 412,364 -0.02(-0.39%)
Jan 23, 2008 4.910 5.260 4.910 5.190 682,481 +0.04(+0.78%)
Jan 22, 2008 4.670 5.200 4.660 5.150 845,320 +0.24(+4.89%)
Jan 21, 2008 5.050 5.050 4.760 4.910 175,302 -0.23(-4.47%)
Jan 18, 2008 5.100 5.210 5.080 5.140 626,278 +0.09(+1.78%)
Jan 17, 2008 5.200 5.300 5.050 5.050 652,495 -0.12(-2.32%)
Jan 16, 2008 5.280 5.350 5.090 5.170 469,562 -0.20(-3.72%)
Jan 15, 2008 5.390 5.390 5.250 5.370 821,193 -0.10(-1.83%)
Jan 14, 2008 5.380 5.500 5.360 5.470 334,574 +0.09(+1.67%)
Jan 11, 2008 5.510 5.510 5.290 5.380 1,347,526 -0.11(-2.00%)
Jan 10, 2008 5.330 5.620 5.290 5.490 1,518,949 +0.16(+3.00%)
Jan 09, 2008 5.400 5.410 5.320 5.330 458,230 -0.08(-1.48%)
Jan 08, 2008 5.500 5.550 5.410 5.410 580,999 -0.14(-2.52%)
Jan 07, 2008 5.490 5.600 5.450 5.550 626,983 +0.05(+0.91%)
Jan 04, 2008 5.600 5.620 5.360 5.500 1,362,821 -0.12(-2.14%)
Jan 03, 2008 5.750 5.750 5.620 5.620 374,901 -0.11(-1.92%)
Jan 02, 2008 5.790 5.890 5.730 5.730 340,699 -0.06(-1.04%)
Jan 01, 2008 5.780 5.800 5.700 5.790 389,280 +0.00(+0.00%)
Dec 31, 2007 5.780 5.800 5.700 5.790 389,280 +0.04(+0.70%)
Dec 28, 2007 5.700 5.760 5.690 5.750 1,616,228 +0.00(+0.00%)
Dec 27, 2007 5.870 5.900 5.700 5.750 528,476 -0.13(-2.21%)
Dec 26, 2007 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Dec 24, 2007 5.850 5.940 5.880 5.880 588,717 +0.03(+0.51%)
Dec 21, 2007 5.790 5.850 5.720 5.850 1,574,392 +0.16(+2.81%)
Dec 20, 2007 5.760 5.800 5.690 5.690 1,349,553 -0.06(-1.04%)
Dec 19, 2007 5.770 5.850 5.750 5.750 1,337,768 -0.08(-1.37%)
Dec 18, 2007 5.720 5.840 5.710 5.830 2,899,735 +0.08(+1.39%)
Dec 17, 2007 5.780 5.800 5.730 5.750 1,601,573 -0.07(-1.20%)
Dec 14, 2007 5.870 5.880 5.750 5.820 2,408,261 -0.06(-1.02%)
Dec 13, 2007 5.840 5.950 5.820 5.880 709,901 -0.01(-0.17%)
Dec 12, 2007 5.700 5.930 5.700 5.890 2,996,267 +0.21(+3.70%)
Dec 11, 2007 5.810 5.830 5.580 5.680 2,324,761 -0.11(-1.90%)
Dec 10, 2007 5.760 5.820 5.760 5.790 796,185 +0.02(+0.35%)
Dec 07, 2007 5.820 5.850 5.750 5.770 1,805,713 -0.08(-1.37%)
Dec 06, 2007 5.720 5.880 5.670 5.850 1,033,077 +0.13(+2.27%)
Dec 05, 2007 5.840 5.930 5.690 5.720 1,038,488 -0.01(-0.17%)
Dec 04, 2007 5.730 5.840 5.730 5.730 639,504 -0.04(-0.69%)
Dec 03, 2007 5.750 5.860 5.700 5.770 914,809 +0.06(+1.05%)
Nov 30, 2007 6.170 6.200 5.710 5.710 1,924,643 -0.46(-7.46%)
Nov 29, 2007 5.920 6.170 5.920 6.170 398,294 +0.26(+4.40%)
Nov 28, 2007 5.960 6.040 5.880 5.910 867,724 -0.02(-0.34%)
Nov 27, 2007 5.930 6.020 5.900 5.930 524,438 -0.03(-0.50%)
Nov 26, 2007 6.030 6.100 5.930 5.960 619,987 -0.14(-2.30%)
Nov 23, 2007 6.030 6.100 5.920 6.100 359,258 +0.18(+3.04%)
Nov 21, 2007 5.780 5.990 5.780 5.920 392,495 +0.08(+1.37%)
Nov 20, 2007 5.870 5.950 5.700 5.840 735,568 +0.05(+0.86%)
Nov 19, 2007 6.040 6.090 5.790 5.790 1,327,259 -0.25(-4.14%)
Nov 16, 2007 6.350 6.390 6.010 6.040 2,324,151 -0.37(-5.77%)
Nov 15, 2007 6.470 6.470 6.150 6.410 576,573 +0.16(+2.56%)
Nov 14, 2007 6.200 6.370 6.180 6.250 466,608 -0.01(-0.16%)
Nov 13, 2007 6.230 6.350 6.230 6.260 548,026 +0.05(+0.81%)
Nov 12, 2007 6.150 6.370 6.150 6.210 866,742 +0.00(+0.00%)
Nov 09, 2007 6.370 6.450 6.130 6.210 1,285,574 -0.23(-3.57%)
Nov 08, 2007 6.630 6.650 6.410 6.440 1,151,167 -0.19(-2.87%)
Nov 07, 2007 6.580 6.750 6.540 6.630 1,708,072 -0.03(-0.45%)
Nov 06, 2007 6.720 6.780 6.590 6.660 7,688,836 -0.02(-0.30%)
Nov 05, 2007 6.490 6.690 6.490 6.680 2,012,111 +0.11(+1.67%)
Nov 02, 2007 6.460 6.640 6.370 6.570 2,066,241 +0.11(+1.70%)
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.