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 (%)
Mar 31, 2008 6.780 6.960 6.510 6.960 1,125,118 +0.18(+2.65%)
Mar 28, 2008 6.900 6.900 6.640 6.780 793,933 -0.02(-0.29%)
Mar 27, 2008 6.510 6.860 6.510 6.800 1,000,235 +0.22(+3.34%)
Mar 26, 2008 6.720 6.720 6.140 6.580 1,978,537 -0.30(-4.36%)
Mar 25, 2008 7.000 7.100 6.860 6.880 1,281,673 -0.07(-1.01%)
Mar 24, 2008 6.550 6.950 6.540 6.950 1,247,477 +0.35(+5.30%)
Mar 21, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.00(+0.00%)
Mar 20, 2008 6.400 6.600 6.400 6.600 2,108,008 +0.19(+2.96%)
Mar 19, 2008 6.720 6.730 6.410 6.410 1,196,624 -0.30(-4.47%)
Mar 18, 2008 6.590 6.710 6.440 6.710 2,489,388 +0.24(+3.71%)
Mar 17, 2008 6.120 6.470 6.120 6.470 4,392,463 +0.17(+2.70%)
Mar 14, 2008 6.210 6.300 6.170 6.300 2,970,821 +0.15(+2.44%)
Mar 13, 2008 6.190 6.230 6.120 6.150 1,992,692 -0.17(-2.69%)
Mar 12, 2008 6.320 6.420 6.260 6.320 489,761 -0.09(-1.40%)
Mar 11, 2008 6.350 6.500 6.250 6.410 615,714 +0.09(+1.42%)
Mar 10, 2008 6.560 6.560 6.270 6.320 327,960 -0.14(-2.17%)
Mar 07, 2008 6.320 6.470 6.240 6.460 1,126,718 +0.14(+2.22%)
Mar 06, 2008 6.740 6.790 6.320 6.320 1,223,537 -0.34(-5.11%)
Mar 05, 2008 6.720 6.790 6.620 6.660 895,976 +0.00(+0.00%)
Mar 04, 2008 6.700 6.890 6.360 6.660 901,500 -0.11(-1.62%)
Mar 03, 2008 6.550 6.770 6.470 6.770 817,446 +0.34(+5.29%)
Feb 29, 2008 6.700 6.700 6.410 6.430 954,206 -0.32(-4.74%)
Feb 28, 2008 6.500 6.800 6.500 6.750 1,343,831 +0.08(+1.20%)
Feb 27, 2008 6.450 6.700 6.450 6.670 1,644,736 +0.15(+2.30%)
Feb 26, 2008 6.490 6.560 6.410 6.520 1,791,958 +0.00(+0.00%)
Feb 25, 2008 6.380 6.550 6.380 6.520 1,082,269 +0.02(+0.31%)
Feb 22, 2008 6.510 6.550 6.410 6.500 941,529 +0.05(+0.78%)
Feb 21, 2008 6.550 6.640 6.420 6.450 366,860 -0.17(-2.57%)
Feb 20, 2008 6.380 6.620 6.380 6.620 745,139 +0.07(+1.07%)
Feb 19, 2008 6.450 6.600 6.410 6.550 1,571,827 +0.16(+2.50%)
Feb 18, 2008 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Feb 15, 2008 6.370 6.460 6.300 6.390 1,001,800 -0.01(-0.16%)
Feb 14, 2008 6.800 6.870 6.390 6.400 1,083,231 -0.42(-6.16%)
Feb 13, 2008 6.550 6.850 6.540 6.820 1,029,014 +0.19(+2.87%)
Feb 12, 2008 6.650 6.670 6.560 6.630 381,203 +0.03(+0.45%)
Feb 11, 2008 6.250 6.650 6.250 6.600 1,000,107 +0.29(+4.60%)
Feb 08, 2008 6.290 6.340 6.170 6.310 575,823 +0.04(+0.64%)
Feb 07, 2008 6.310 6.310 6.000 6.270 804,823 +0.08(+1.29%)
Feb 06, 2008 6.530 6.570 6.140 6.190 630,166 -0.30(-4.62%)
Feb 05, 2008 6.410 6.650 6.410 6.490 883,687 -0.02(-0.31%)
Feb 04, 2008 6.580 6.750 6.440 6.510 639,899 -0.10(-1.51%)
Feb 01, 2008 5.970 6.700 5.930 6.610 2,829,323 +0.76(+12.99%)
Jan 31, 2008 5.200 5.850 5.200 5.850 670,814 +0.49(+9.14%)
Jan 30, 2008 5.300 5.600 5.270 5.360 1,552,601 +0.06(+1.13%)
Jan 29, 2008 5.360 5.360 5.180 5.300 740,157 -0.02(-0.38%)
Jan 28, 2008 5.160 5.340 5.140 5.320 174,714 +0.04(+0.76%)
Jan 25, 2008 5.180 5.330 5.180 5.280 266,431 +0.11(+2.13%)
Jan 24, 2008 5.200 5.340 5.150 5.170 412,364 -0.02(-0.39%)
Jan 23, 2008 4.910 5.260 4.910 5.190 682,481 +0.04(+0.78%)
Jan 22, 2008 4.670 5.200 4.660 5.150 845,320 +0.24(+4.89%)
Jan 21, 2008 5.050 5.050 4.760 4.910 175,302 -0.23(-4.47%)
Jan 18, 2008 5.100 5.210 5.080 5.140 626,278 +0.09(+1.78%)
Jan 17, 2008 5.200 5.300 5.050 5.050 652,495 -0.12(-2.32%)
Jan 16, 2008 5.280 5.350 5.090 5.170 469,562 -0.20(-3.72%)
Jan 15, 2008 5.390 5.390 5.250 5.370 821,193 -0.10(-1.83%)
Jan 14, 2008 5.380 5.500 5.360 5.470 334,574 +0.09(+1.67%)
Jan 11, 2008 5.510 5.510 5.290 5.380 1,347,526 -0.11(-2.00%)
Jan 10, 2008 5.330 5.620 5.290 5.490 1,518,949 +0.16(+3.00%)
Jan 09, 2008 5.400 5.410 5.320 5.330 458,230 -0.08(-1.48%)
Jan 08, 2008 5.500 5.550 5.410 5.410 580,999 -0.14(-2.52%)
Jan 07, 2008 5.490 5.600 5.450 5.550 626,983 +0.05(+0.91%)
Jan 04, 2008 5.600 5.620 5.360 5.500 1,362,821 -0.12(-2.14%)
Jan 03, 2008 5.750 5.750 5.620 5.620 374,901 -0.11(-1.92%)
Jan 02, 2008 5.790 5.890 5.730 5.730 340,699 -0.06(-1.04%)
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.