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

Celestica (TSX: CLS )

81.24 +0.17 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 30, 2009 7.750 7.960 7.750 7.880 437,123 +0.12(+1.55%)
Jun 29, 2009 7.830 7.880 7.670 7.760 377,146 -0.06(-0.77%)
Jun 26, 2009 7.780 7.890 7.680 7.820 294,148 -0.18(-2.25%)
Jun 25, 2009 7.600 8.000 7.820 8.000 486,720 +0.30(+3.90%)
Jun 24, 2009 7.470 7.740 7.430 7.700 839,621 +0.34(+4.62%)
Jun 23, 2009 7.250 7.360 7.040 7.360 1,207,501 +0.03(+0.41%)
Jun 22, 2009 7.440 7.460 7.260 7.330 413,350 -0.13(-1.74%)
Jun 19, 2009 7.780 7.800 7.450 7.460 895,849 -0.26(-3.37%)
Jun 18, 2009 7.510 7.720 7.490 7.720 1,528,453 +0.24(+3.21%)
Jun 17, 2009 7.810 7.810 7.480 7.480 1,559,584 -0.23(-2.98%)
Jun 16, 2009 7.890 8.180 7.700 7.710 1,012,953 -0.21(-2.65%)
Jun 15, 2009 8.000 8.110 7.740 7.920 568,749 -0.28(-3.41%)
Jun 12, 2009 8.140 8.280 8.030 8.200 524,139 +0.06(+0.74%)
Jun 11, 2009 7.860 8.150 7.860 8.140 1,063,291 +0.23(+2.91%)
Jun 10, 2009 8.740 8.740 7.910 7.910 635,157 -0.69(-8.02%)
Jun 09, 2009 8.100 8.610 8.070 8.600 928,752 +0.37(+4.50%)
Jun 08, 2009 8.160 8.430 8.160 8.230 712,080 -0.13(-1.56%)
Jun 05, 2009 7.750 8.580 7.750 8.360 2,079,774 +0.80(+10.58%)
Jun 04, 2009 7.490 7.610 7.450 7.560 461,804 +0.07(+0.93%)
Jun 03, 2009 7.690 7.690 7.410 7.490 309,309 -0.07(-0.93%)
Jun 02, 2009 7.910 7.930 7.440 7.560 654,302 -0.51(-6.32%)
Jun 01, 2009 7.400 8.200 7.320 8.070 1,066,053 +0.92(+12.87%)
May 29, 2009 7.160 7.190 7.020 7.150 575,044 +0.00(+0.00%)
May 28, 2009 7.390 7.410 7.110 7.150 1,537,500 -0.12(-1.65%)
May 27, 2009 7.200 7.400 7.040 7.270 1,119,648 +0.13(+1.82%)
May 26, 2009 6.800 7.190 6.760 7.140 499,905 +0.21(+3.03%)
May 25, 2009 7.000 7.000 6.900 6.930 17,713 -0.04(-0.57%)
May 22, 2009 7.090 7.190 6.800 6.970 462,452 -0.15(-2.11%)
May 21, 2009 7.250 7.490 7.100 7.120 1,648,660 -0.29(-3.91%)
May 20, 2009 7.410 7.610 7.320 7.410 1,169,562 -0.06(-0.80%)
May 19, 2009 6.990 7.500 6.980 7.470 1,621,166 +0.57(+8.26%)
May 17, 2009 6.710 7.050 6.710 6.900 19,637 +0.05(+0.73%)
May 15, 2009 6.710 7.050 6.710 6.850 221,758 +0.00(+0.00%)
May 14, 2009 6.520 6.910 6.520 6.850 2,182,922 +0.20(+3.01%)
May 13, 2009 6.540 6.740 6.500 6.650 879,103 -0.03(-0.45%)
May 12, 2009 7.100 7.200 6.680 6.680 1,687,503 -0.46(-6.44%)
May 11, 2009 7.110 7.290 7.000 7.140 402,123 -0.12(-1.65%)
May 08, 2009 7.350 7.480 7.160 7.260 653,858 -0.11(-1.49%)
May 07, 2009 7.630 7.630 7.170 7.370 455,631 -0.08(-1.07%)
May 06, 2009 7.650 7.770 7.400 7.450 616,568 -0.15(-1.97%)
May 05, 2009 7.750 7.890 7.530 7.600 887,973 -0.03(-0.39%)
May 04, 2009 7.320 7.640 7.520 7.630 377,636 +0.31(+4.23%)
May 01, 2009 7.150 7.430 7.100 7.320 954,496 +0.14(+1.95%)
Apr 30, 2009 7.380 7.600 7.010 7.180 593,851 -0.23(-3.10%)
Apr 29, 2009 7.350 7.600 7.130 7.410 882,746 +0.23(+3.20%)
Apr 28, 2009 6.990 7.420 6.990 7.180 1,559,099 +0.23(+3.31%)
Apr 27, 2009 6.770 7.160 6.770 6.950 2,099,390 +0.07(+1.02%)
Apr 24, 2009 6.360 7.210 6.310 6.880 1,181,837 +0.46(+7.17%)
Apr 23, 2009 5.900 6.590 5.800 6.420 1,409,775 +0.74(+13.03%)
Apr 22, 2009 5.740 6.160 5.680 5.680 1,079,234 -0.27(-4.54%)
Apr 21, 2009 5.370 5.990 5.300 5.950 1,512,954 +0.43(+7.79%)
Apr 20, 2009 5.830 5.990 5.400 5.520 602,497 -0.48(-8.00%)
Apr 17, 2009 5.780 6.000 5.730 6.000 654,088 +0.25(+4.35%)
Apr 16, 2009 5.490 5.990 5.480 5.750 869,341 +0.30(+5.50%)
Apr 15, 2009 5.460 5.530 5.340 5.450 634,986 -0.12(-2.15%)
Apr 14, 2009 5.430 5.570 5.400 5.570 2,500,624 +0.01(+0.18%)
Apr 13, 2009 5.550 5.650 5.370 5.560 315,315 -0.14(-2.46%)
Apr 09, 2009 5.700 5.750 3.880 5.700 493,004 +0.01(+0.18%)
Apr 08, 2009 5.580 5.690 3.880 5.690 886,856 +0.26(+4.79%)
Apr 07, 2009 5.380 5.430 5.160 5.430 639,935 +0.05(+0.93%)
Apr 06, 2009 5.100 5.380 5.160 5.380 1,007,424 +0.22(+4.26%)
Apr 03, 2009 4.810 5.160 3.880 5.160 1,650,770 +0.51(+10.97%)
Apr 02, 2009 4.810 4.780 4.650 4.650 488,006 -0.13(-2.72%)
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.