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 (%)
Nov 30, 2012 7.280 7.420 7.280 7.350 356,226 -0.02(-0.27%)
Nov 29, 2012 7.460 7.500 7.290 7.370 429,572 -0.06(-0.81%)
Nov 28, 2012 7.260 7.450 7.260 7.430 180,885 +0.04(+0.54%)
Nov 27, 2012 7.390 7.400 7.290 7.390 1,136,415 +0.00(+0.00%)
Nov 26, 2012 7.480 7.480 7.360 7.390 177,620 +0.00(+0.00%)
Nov 24, 2012 7.300 7.480 7.300 7.390 99,124 +0.00(+0.00%)
Nov 23, 2012 7.300 7.480 7.300 7.390 99,124 +0.05(+0.68%)
Nov 22, 2012 7.240 7.350 7.240 7.340 41,419 +0.03(+0.41%)
Nov 21, 2012 7.270 7.350 7.220 7.310 171,579 +0.03(+0.41%)
Nov 20, 2012 7.240 7.320 7.200 7.280 400,641 +0.03(+0.41%)
Nov 19, 2012 7.160 7.270 7.160 7.250 448,600 +0.05(+0.69%)
Nov 16, 2012 7.220 7.260 7.150 7.200 265,266 -0.04(-0.55%)
Nov 15, 2012 7.180 7.240 7.150 7.240 223,896 +0.06(+0.84%)
Nov 14, 2012 7.190 7.230 7.160 7.180 508,843 -0.01(-0.14%)
Nov 13, 2012 7.230 7.250 7.140 7.190 312,858 -0.06(-0.83%)
Nov 12, 2012 7.280 7.280 7.190 7.250 73,484 +0.01(+0.14%)
Nov 09, 2012 7.260 7.380 7.240 7.240 347,814 -0.05(-0.69%)
Nov 08, 2012 7.340 7.360 7.260 7.290 645,902 -0.03(-0.41%)
Nov 07, 2012 7.210 7.360 7.210 7.320 920,537 +0.07(+0.97%)
Nov 06, 2012 7.260 7.340 7.200 7.250 690,397 +0.01(+0.14%)
Nov 05, 2012 7.190 7.250 7.160 7.240 616,208 +0.08(+1.12%)
Nov 02, 2012 7.220 7.270 7.160 7.160 510,995 -0.04(-0.56%)
Nov 01, 2012 7.250 7.280 7.190 7.200 1,020,064 -0.05(-0.69%)
Oct 31, 2012 7.180 7.260 7.150 7.250 667,802 +0.08(+1.12%)
Oct 30, 2012 7.160 7.250 7.135 7.170 236,152 +0.02(+0.28%)
Oct 29, 2012 7.050 7.220 7.050 7.150 268,977 +0.21(+3.03%)
Oct 26, 2012 6.900 6.960 6.810 6.940 204,958 +0.00(+0.00%)
Oct 25, 2012 6.900 6.940 6.820 6.940 388,636 +0.07(+1.02%)
Oct 24, 2012 6.900 7.000 6.580 6.870 1,247,526 -0.10(-1.43%)
Oct 23, 2012 7.060 7.060 6.950 6.970 363,910 -0.18(-2.52%)
Oct 19, 2012 7.100 7.180 7.040 7.150 248,316 +0.01(+0.14%)
Oct 18, 2012 7.140 7.170 7.110 7.140 121,053 +0.00(+0.00%)
Oct 17, 2012 6.940 7.150 6.900 7.140 1,224,793 +0.13(+1.85%)
Oct 16, 2012 6.810 7.060 6.790 7.010 205,412 +0.21(+3.09%)
Oct 15, 2012 6.790 6.800 6.730 6.800 155,673 +0.03(+0.44%)
Oct 12, 2012 6.690 6.780 6.690 6.770 193,417 +0.03(+0.45%)
Oct 11, 2012 6.650 6.760 6.650 6.740 281,741 +0.11(+1.66%)
Oct 10, 2012 6.810 6.860 6.610 6.630 714,166 -0.26(-3.77%)
Oct 09, 2012 7.000 7.030 6.850 6.890 538,350 -0.11(-1.57%)
Oct 05, 2012 7.000 7.000 7.000 0 -0.03(-0.43%)
Oct 04, 2012 7.050 7.150 7.020 7.030 569,561 +0.00(+0.00%)
Oct 03, 2012 7.030 7.100 7.020 7.030 399,422 +0.02(+0.29%)
Oct 02, 2012 6.980 7.080 6.950 7.010 324,473 +0.07(+1.01%)
Oct 01, 2012 7.060 7.090 6.920 6.940 290,342 -0.09(-1.28%)
Sep 28, 2012 7.060 7.090 6.990 7.030 440,484 +0.01(+0.14%)
Sep 27, 2012 6.810 7.030 6.810 7.020 275,371 +0.23(+3.39%)
Sep 26, 2012 7.130 7.130 6.750 6.790 644,117 -0.42(-5.83%)
Sep 25, 2012 7.310 7.360 7.160 7.210 300,870 -0.07(-0.96%)
Sep 24, 2012 7.440 7.440 7.270 7.280 278,193 -0.20(-2.67%)
Sep 21, 2012 7.600 7.600 7.390 7.480 1,044,435 -0.07(-0.93%)
Sep 20, 2012 7.390 7.610 7.390 7.550 314,296 +0.14(+1.89%)
Sep 19, 2012 7.530 7.550 7.380 7.410 260,738 -0.10(-1.33%)
Sep 18, 2012 7.460 7.580 7.420 7.510 478,437 +0.04(+0.54%)
Sep 17, 2012 7.770 7.780 7.410 7.470 759,592 -0.31(-3.98%)
Sep 14, 2012 7.750 7.910 7.720 7.780 325,613 +0.05(+0.65%)
Sep 13, 2012 7.640 7.770 7.610 7.730 255,853 +0.09(+1.18%)
Sep 12, 2012 7.760 7.820 7.620 7.640 151,456 -0.07(-0.91%)
Sep 11, 2012 7.560 7.760 7.560 7.710 430,009 +0.15(+1.98%)
Sep 10, 2012 7.440 7.600 7.440 7.560 341,420 +0.10(+1.34%)
Sep 07, 2012 7.450 7.490 7.380 7.460 381,012 +0.00(+0.00%)
Sep 06, 2012 7.400 7.510 7.330 7.460 346,495 +0.10(+1.36%)
Sep 05, 2012 7.530 7.610 7.330 7.360 475,834 -0.17(-2.26%)
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.