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 (%)
Nov 28, 2008 5.890 6.900 5.700 6.900 752,745 +1.19(+20.84%)
Nov 27, 2008 5.500 5.800 5.450 5.710 325,245 +0.10(+1.78%)
Nov 26, 2008 4.910 5.730 4.800 5.610 680,371 +0.77(+15.91%)
Nov 25, 2008 5.000 5.000 4.760 4.840 739,588 +0.00(+0.00%)
Nov 24, 2008 4.820 5.050 4.790 4.840 691,065 -0.15(-3.01%)
Nov 21, 2008 4.590 4.990 4.170 4.990 726,405 +0.54(+12.13%)
Nov 20, 2008 4.560 4.620 4.240 4.450 2,004,878 -0.14(-3.05%)
Nov 19, 2008 5.100 5.130 4.470 4.590 1,073,958 -0.51(-10.00%)
Nov 18, 2008 4.860 5.120 4.800 5.100 957,520 +0.24(+4.94%)
Nov 17, 2008 5.030 5.080 4.760 4.860 295,794 -0.30(-5.81%)
Nov 14, 2008 5.370 5.370 5.110 5.160 969,647 +0.11(+2.18%)
Nov 13, 2008 4.890 5.100 4.810 5.050 1,755,146 -0.05(-0.98%)
Nov 12, 2008 5.030 5.100 4.690 5.100 702,880 +0.05(+0.99%)
Nov 11, 2008 5.210 5.350 4.940 5.050 5,546,512 -0.16(-3.07%)
Nov 10, 2008 5.710 5.770 5.160 5.210 891,601 -0.50(-8.76%)
Nov 07, 2008 5.810 5.840 5.450 5.710 641,928 -0.03(-0.52%)
Nov 06, 2008 5.600 5.740 5.440 5.740 1,878,094 +0.00(+0.00%)
Nov 05, 2008 5.900 6.150 5.560 5.740 2,669,404 -0.30(-4.97%)
Nov 04, 2008 6.040 6.140 5.880 6.040 777,990 -0.01(-0.17%)
Nov 03, 2008 5.970 6.050 5.770 6.050 1,094,684 +0.22(+3.77%)
Oct 31, 2008 5.370 6.140 5.370 5.830 831,678 -0.04(-0.68%)
Oct 30, 2008 5.410 5.870 5.290 5.870 2,516,385 +0.78(+15.32%)
Oct 29, 2008 5.020 5.370 4.890 5.090 4,183,186 +0.14(+2.83%)
Oct 28, 2008 5.250 5.330 4.950 4.950 1,215,716 -0.01(-0.20%)
Oct 27, 2008 5.440 5.460 4.960 4.960 1,054,514 -0.37(-6.94%)
Oct 24, 2008 4.620 5.810 4.620 5.330 573,603 +0.42(+8.55%)
Oct 23, 2008 4.600 4.950 4.600 4.910 790,540 +0.19(+4.03%)
Oct 22, 2008 5.010 5.040 4.720 4.720 1,291,229 -0.29(-5.79%)
Oct 21, 2008 5.280 5.280 5.010 5.010 1,867,507 -0.26(-4.93%)
Oct 20, 2008 5.610 5.730 5.140 5.270 570,829 +0.00(+0.00%)
Oct 17, 2008 5.150 5.500 5.010 5.270 2,197,405 +0.05(+0.96%)
Oct 16, 2008 5.450 5.610 5.000 5.220 516,706 -0.33(-5.95%)
Oct 15, 2008 5.600 5.910 5.370 5.550 443,032 -0.30(-5.13%)
Oct 14, 2008 6.020 6.700 5.640 5.850 1,988,894 +0.00(+0.00%)
Oct 10, 2008 5.890 6.200 5.610 5.850 650,352 +0.11(+1.92%)
Oct 09, 2008 5.900 6.320 5.680 5.740 697,967 +0.03(+0.53%)
Oct 08, 2008 5.250 5.900 5.210 5.710 959,849 +0.28(+5.16%)
Oct 07, 2008 5.250 5.860 5.230 5.430 902,901 -0.22(-3.89%)
Oct 06, 2008 5.600 5.940 5.480 5.650 1,123,385 -0.47(-7.68%)
Oct 03, 2008 6.540 6.730 6.120 6.120 527,238 -0.57(-8.52%)
Oct 02, 2008 6.490 6.690 6.450 6.690 546,903 +0.07(+1.06%)
Oct 01, 2008 6.510 6.640 6.400 6.620 659,772 -0.04(-0.60%)
Sep 30, 2008 6.840 7.020 6.660 6.660 1,733,614 +0.15(+2.30%)
Sep 29, 2008 6.750 6.930 6.500 6.510 1,032,901 -0.37(-5.38%)
Sep 26, 2008 6.860 7.260 6.860 6.880 1,420,845 -0.42(-5.75%)
Sep 25, 2008 7.220 7.490 7.170 7.300 1,964,255 +0.01(+0.14%)
Sep 24, 2008 7.180 7.360 6.790 7.290 1,322,490 +0.22(+3.11%)
Sep 23, 2008 6.810 7.120 6.710 7.070 2,252,695 +0.27(+3.97%)
Sep 22, 2008 7.590 7.790 6.780 6.800 1,003,840 -1.07(-13.60%)
Sep 19, 2008 7.690 8.250 7.690 7.870 1,128,697 +0.47(+6.35%)
Sep 18, 2008 7.400 7.640 7.240 7.400 686,822 -0.08(-1.07%)
Sep 17, 2008 7.880 8.130 7.430 7.480 951,138 -0.42(-5.32%)
Sep 16, 2008 7.780 8.140 7.700 7.900 809,923 -0.07(-0.88%)
Sep 15, 2008 7.730 8.180 7.730 7.970 281,390 -0.09(-1.12%)
Sep 12, 2008 7.990 8.080 7.920 8.060 342,066 -0.03(-0.37%)
Sep 11, 2008 7.900 8.120 7.810 8.090 435,756 +0.14(+1.76%)
Sep 10, 2008 7.970 8.090 7.860 7.950 639,306 +0.08(+1.02%)
Sep 09, 2008 8.150 8.500 7.870 7.870 622,817 -0.52(-6.20%)
Sep 08, 2008 8.180 8.550 8.170 8.390 589,951 +0.25(+3.07%)
Sep 05, 2008 8.040 8.140 7.770 8.140 647,854 +0.08(+0.99%)
Sep 04, 2008 8.800 8.800 8.060 8.060 701,454 -0.69(-7.89%)
Sep 03, 2008 8.510 8.950 8.510 8.750 1,712,517 +0.13(+1.51%)
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.