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 28, 2013 9.910 9.910 9.910 0 -0.02(-0.20%)
Jun 27, 2013 9.790 10.02 9.790 9.930 320,652 +0.13(+1.33%)
Jun 26, 2013 9.900 9.950 9.760 9.800 86,096 -0.09(-0.91%)
Jun 25, 2013 9.510 9.900 9.510 9.890 326,591 +0.43(+4.55%)
Jun 24, 2013 9.470 9.560 9.390 9.460 172,374 -0.06(-0.63%)
Jun 21, 2013 9.650 9.770 9.520 9.520 398,483 -0.10(-1.04%)
Jun 20, 2013 9.650 9.730 9.530 9.620 146,974 -0.15(-1.54%)
Jun 19, 2013 9.820 9.850 9.600 9.770 431,375 -0.03(-0.31%)
Jun 18, 2013 9.920 9.980 9.740 9.800 179,464 -0.16(-1.61%)
Jun 17, 2013 9.830 10.17 9.830 9.960 410,643 +0.14(+1.43%)
Jun 14, 2013 9.780 9.880 9.720 9.820 312,605 +0.05(+0.51%)
Jun 13, 2013 9.610 9.850 9.550 9.770 282,027 +0.15(+1.56%)
Jun 12, 2013 9.830 9.870 9.600 9.620 323,040 -0.14(-1.43%)
Jun 11, 2013 9.690 9.820 9.650 9.760 432,534 +0.01(+0.10%)
Jun 10, 2013 9.750 9.770 9.640 9.750 268,752 +0.03(+0.31%)
Jun 07, 2013 9.740 9.850 9.700 9.720 512,463 +0.00(+0.00%)
Jun 06, 2013 9.550 9.820 9.480 9.720 369,949 +0.13(+1.36%)
Jun 05, 2013 9.700 9.790 9.570 9.590 156,721 -0.13(-1.34%)
Jun 04, 2013 9.900 9.970 9.660 9.720 551,422 -0.20(-2.02%)
Jun 03, 2013 9.590 9.930 9.590 9.920 380,225 +0.36(+3.77%)
May 31, 2013 9.610 9.700 9.510 9.560 202,168 -0.07(-0.73%)
May 30, 2013 9.490 9.730 9.490 9.630 279,080 +0.10(+1.05%)
May 29, 2013 9.580 9.670 9.450 9.530 139,709 -0.08(-0.83%)
May 28, 2013 9.400 9.740 9.350 9.610 493,985 +0.28(+3.00%)
May 27, 2013 9.090 9.330 9.090 9.330 35,663 +0.05(+0.54%)
May 24, 2013 9.270 9.410 9.210 9.280 117,778 -0.11(-1.17%)
May 23, 2013 9.340 9.510 9.190 9.390 243,333 +0.04(+0.43%)
May 22, 2013 9.540 9.570 9.340 9.350 377,517 -0.16(-1.68%)
May 21, 2013 9.470 9.560 9.430 9.510 383,766 +0.11(+1.17%)
May 17, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
May 16, 2013 9.110 9.500 9.110 9.300 676,696 +0.20(+2.20%)
May 15, 2013 8.800 9.160 8.800 9.100 429,895 +0.31(+3.53%)
May 13, 2013 8.700 8.820 8.700 8.790 420,469 +0.07(+0.80%)
May 10, 2013 8.610 8.720 8.580 8.720 53,883 +0.12(+1.40%)
May 09, 2013 8.550 8.600 8.540 8.600 413,022 +0.05(+0.58%)
May 08, 2013 8.560 8.650 8.550 8.550 368,608 -0.04(-0.47%)
May 07, 2013 8.540 8.620 8.460 8.590 180,263 +0.05(+0.59%)
May 06, 2013 8.470 8.560 8.470 8.540 278,630 +0.06(+0.71%)
May 03, 2013 8.500 8.535 8.420 8.480 1,007,265 -0.01(-0.12%)
May 02, 2013 8.550 8.560 8.390 8.490 173,557 -0.06(-0.70%)
May 01, 2013 8.650 8.700 8.510 8.550 89,684 -0.15(-1.72%)
Apr 30, 2013 8.410 8.730 8.370 8.700 816,359 +0.25(+2.96%)
Apr 29, 2013 8.690 8.700 8.440 8.450 315,772 -0.21(-2.42%)
Apr 26, 2013 8.440 8.660 8.530 8.660 201,547 +0.12(+1.41%)
Apr 25, 2013 8.450 8.560 8.400 8.540 667,747 +0.12(+1.43%)
Apr 24, 2013 8.300 8.500 8.230 8.420 441,704 +0.12(+1.45%)
Apr 23, 2013 7.920 8.300 7.920 8.300 681,358 +0.47(+6.00%)
Apr 22, 2013 7.950 7.970 7.820 7.830 297,219 -0.07(-0.89%)
Apr 19, 2013 7.920 7.940 7.830 7.900 160,862 +0.00(+0.00%)
Apr 18, 2013 8.050 8.100 7.830 7.900 222,730 -0.13(-1.62%)
Apr 17, 2013 8.160 8.160 7.960 8.030 191,632 -0.13(-1.59%)
Apr 16, 2013 8.190 8.220 8.040 8.160 161,907 +0.05(+0.62%)
Apr 15, 2013 8.310 8.350 8.095 8.110 175,237 -0.23(-2.76%)
Apr 12, 2013 8.430 8.430 8.240 8.340 72,818 -0.09(-1.07%)
Apr 11, 2013 8.450 8.450 8.350 8.430 151,723 +0.00(+0.00%)
Apr 10, 2013 8.300 8.440 8.300 8.430 218,400 +0.13(+1.57%)
Apr 09, 2013 8.160 8.330 8.130 8.300 241,847 +0.14(+1.72%)
Apr 08, 2013 8.090 8.180 7.980 8.160 192,880 +0.10(+1.24%)
Apr 05, 2013 8.130 8.140 8.000 8.060 92,147 -0.11(-1.35%)
Apr 04, 2013 8.300 8.300 8.140 8.170 102,494 -0.09(-1.09%)
Apr 03, 2013 8.160 8.280 8.110 8.260 234,738 +0.12(+1.47%)
Apr 02, 2013 8.040 8.240 8.010 8.140 203,592 +0.09(+1.12%)
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.