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

Celestica (TSX: CLS )

67.86 +2.20 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2009 4.330 4.780 4.450 4.780 683,224 +0.33(+7.42%)
Mar 31, 2009 4.530 4.580 4.450 4.450 883,851 -0.13(-2.84%)
Mar 30, 2009 4.480 4.860 3.880 4.580 571,721 -0.28(-5.76%)
Mar 26, 2009 4.420 4.860 4.350 4.860 1,660,853 +0.51(+11.72%)
Mar 25, 2009 3.900 4.350 3.880 4.350 1,065,150 +0.47(+12.11%)
Mar 24, 2009 3.940 3.940 3.880 3.880 678,145 -0.06(-1.52%)
Mar 23, 2009 3.820 3.940 3.850 3.940 1,279,693 +0.16(+4.23%)
Mar 20, 2009 3.780 3.780 3.530 3.780 1,217,823 +0.25(+7.08%)
Mar 19, 2009 3.690 3.720 3.530 3.530 1,939,387 -0.19(-5.11%)
Mar 18, 2009 3.770 3.830 3.720 3.720 488,495 -0.11(-2.87%)
Mar 17, 2009 3.900 3.860 3.830 3.830 182,500 -0.03(-0.78%)
Mar 16, 2009 3.770 3.880 3.720 3.860 472,337 +0.03(+0.78%)
Mar 13, 2009 3.820 3.920 3.670 3.830 702,457 -0.04(-1.03%)
Mar 12, 2009 3.590 3.880 3.590 3.870 1,099,141 +0.28(+7.80%)
Mar 11, 2009 3.610 3.820 3.590 3.590 440,196 -0.06(-1.64%)
Mar 10, 2009 3.410 3.710 3.370 3.650 786,687 +0.24(+7.04%)
Mar 09, 2009 3.650 3.700 3.360 3.410 577,117 -0.26(-7.08%)
Mar 06, 2009 3.710 3.790 3.540 3.670 707,577 -0.04(-1.08%)
Mar 05, 2009 3.920 3.950 3.680 3.710 1,119,364 -0.29(-7.25%)
Mar 04, 2009 3.990 4.170 3.920 4.000 811,287 -0.05(-1.23%)
Mar 02, 2009 4.000 4.050 3.920 4.050 558,200 +0.05(+1.25%)
Feb 27, 2009 4.070 4.070 3.910 4.000 320,184 -0.02(-0.50%)
Feb 26, 2009 3.980 4.090 3.850 4.020 579,374 +0.12(+3.08%)
Feb 25, 2009 4.050 4.050 3.800 3.900 740,815 -0.14(-3.47%)
Feb 24, 2009 3.900 4.080 3.850 4.040 757,676 +0.10(+2.54%)
Feb 23, 2009 4.290 4.460 3.850 3.940 635,301 -0.38(-8.80%)
Feb 20, 2009 4.540 4.540 4.300 4.320 392,945 -0.27(-5.88%)
Feb 19, 2009 4.650 4.670 4.490 4.590 338,930 +0.01(+0.22%)
Feb 18, 2009 4.750 4.760 4.480 4.580 586,095 -0.20(-4.18%)
Feb 17, 2009 4.850 4.990 4.710 4.780 492,515 -0.07(-1.44%)
Feb 13, 2009 5.080 5.080 4.850 4.850 452,806 -0.14(-2.81%)
Feb 12, 2009 5.060 5.080 4.880 4.990 904,816 -0.01(-0.20%)
Feb 11, 2009 5.240 5.240 4.960 5.000 1,068,714 -0.15(-2.91%)
Feb 10, 2009 5.190 5.260 5.060 5.150 398,826 -0.04(-0.77%)
Feb 09, 2009 5.150 5.290 5.120 5.190 281,103 +0.04(+0.78%)
Feb 06, 2009 5.220 5.370 5.060 5.150 1,407,941 -0.07(-1.34%)
Feb 05, 2009 4.910 5.230 4.780 5.220 846,186 +0.29(+5.88%)
Feb 04, 2009 4.750 5.140 4.670 4.930 1,357,010 +0.03(+0.61%)
Feb 03, 2009 4.890 5.090 4.800 4.900 969,757 -0.23(-4.48%)
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.