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

Celestica (TSX: CLS )

74.00 -1.04 (-1.39%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 11, 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 (%)
Dec 31, 2010 9.600 9.750 9.600 9.650 136,186 -0.03(-0.31%)
Dec 30, 2010 9.800 9.830 9.650 9.680 101,265 -0.16(-1.63%)
Dec 29, 2010 9.780 9.890 9.780 9.840 195,556 +0.08(+0.82%)
Dec 24, 2010 9.820 9.820 9.760 9.760 10,498 -0.01(-0.10%)
Dec 23, 2010 9.800 9.900 9.770 9.770 196,874 -0.11(-1.11%)
Dec 22, 2010 9.910 10.00 9.820 9.880 294,543 -0.07(-0.70%)
Dec 21, 2010 9.690 10.31 9.690 9.950 494,498 +0.32(+3.32%)
Dec 20, 2010 9.510 9.880 9.510 9.630 350,802 +0.12(+1.26%)
Dec 17, 2010 9.450 9.710 9.440 9.510 1,282,829 +0.12(+1.28%)
Dec 16, 2010 9.610 9.630 9.370 9.390 264,261 -0.24(-2.49%)
Dec 15, 2010 9.490 9.790 9.480 9.630 750,598 +0.16(+1.69%)
Dec 14, 2010 9.420 9.700 9.420 9.470 413,396 +0.04(+0.42%)
Dec 13, 2010 9.340 9.640 9.290 9.430 537,384 +0.10(+1.07%)
Dec 10, 2010 9.250 9.470 9.250 9.330 998,364 +0.08(+0.86%)
Dec 09, 2010 9.240 9.300 9.190 9.250 1,640,617 +0.01(+0.11%)
Dec 08, 2010 9.190 9.310 9.150 9.240 619,570 +0.01(+0.11%)
Dec 07, 2010 9.280 9.370 9.230 9.230 670,690 -0.07(-0.75%)
Dec 06, 2010 9.230 9.350 9.230 9.300 444,017 +0.04(+0.43%)
Dec 03, 2010 9.250 9.310 9.190 9.260 465,002 -0.02(-0.22%)
Dec 02, 2010 9.250 9.330 9.180 9.280 414,138 +0.11(+1.20%)
Dec 01, 2010 9.250 9.320 8.960 9.170 1,179,395 +0.04(+0.44%)
Nov 30, 2010 9.140 9.290 9.060 9.130 1,313,852 +0.03(+0.33%)
Nov 29, 2010 9.080 9.200 9.040 9.100 274,689 +0.03(+0.33%)
Nov 26, 2010 9.030 9.190 9.030 9.070 436,436 -0.06(-0.66%)
Nov 25, 2010 9.060 9.200 8.980 9.130 358,312 +0.09(+1.00%)
Nov 24, 2010 9.180 9.210 9.040 9.040 267,984 -0.14(-1.53%)
Nov 23, 2010 9.050 9.260 9.030 9.180 543,399 +0.13(+1.44%)
Nov 22, 2010 9.150 9.190 9.010 9.050 410,697 -0.03(-0.33%)
Nov 19, 2010 8.950 9.200 8.880 9.080 305,492 +0.10(+1.11%)
Nov 18, 2010 8.890 9.030 8.880 8.980 613,139 +0.10(+1.13%)
Nov 17, 2010 8.860 9.030 8.860 8.880 623,430 -0.06(-0.67%)
Nov 16, 2010 8.980 9.000 8.700 8.940 429,255 -0.04(-0.45%)
Nov 15, 2010 8.910 9.150 8.820 8.980 2,320,127 +0.13(+1.47%)
Nov 12, 2010 8.840 9.050 8.820 8.850 997,710 -0.10(-1.12%)
Nov 11, 2010 9.110 9.110 8.860 8.950 2,424,082 -0.30(-3.24%)
Nov 10, 2010 9.180 9.270 9.120 9.250 1,301,913 +0.07(+0.76%)
Nov 09, 2010 9.400 9.400 9.180 9.180 1,225,439 -0.15(-1.61%)
Nov 08, 2010 9.160 9.440 9.160 9.330 422,455 +0.17(+1.86%)
Nov 05, 2010 9.030 9.220 9.030 9.160 972,607 +0.06(+0.66%)
Nov 04, 2010 9.100 9.210 9.020 9.100 1,134,154 +0.04(+0.44%)
Nov 03, 2010 8.850 9.120 8.850 9.060 1,762,024 +0.24(+2.72%)
Nov 02, 2010 8.710 8.860 8.680 8.820 518,640 +0.11(+1.26%)
Nov 01, 2010 8.600 8.770 8.590 8.710 736,018 +0.12(+1.40%)
Oct 29, 2010 8.480 8.620 8.460 8.590 1,242,747 +0.00(+0.00%)
Oct 28, 2010 9.000 9.000 8.150 8.590 2,949,743 -0.49(-5.40%)
Oct 27, 2010 9.200 9.280 9.080 9.080 324,971 +0.28(+3.18%)
Oct 25, 2010 8.650 8.810 8.650 8.800 201,315 +0.14(+1.62%)
Oct 22, 2010 8.650 8.720 8.580 8.660 132,861 -0.02(-0.23%)
Oct 21, 2010 8.600 8.740 8.600 8.680 326,030 -0.02(-0.23%)
Oct 20, 2010 8.630 8.750 8.590 8.700 181,382 +0.06(+0.69%)
Oct 19, 2010 8.650 8.740 8.570 8.640 272,556 -0.09(-1.03%)
Oct 18, 2010 8.790 8.790 8.670 8.730 155,424 -0.01(-0.11%)
Oct 15, 2010 8.620 8.760 8.530 8.740 2,162,848 +0.10(+1.16%)
Oct 14, 2010 8.940 8.940 8.580 8.640 581,284 -0.30(-3.36%)
Oct 13, 2010 8.690 9.000 8.690 8.940 469,821 +0.25(+2.88%)
Oct 12, 2010 8.600 8.750 8.470 8.690 681,054 +0.04(+0.46%)
Oct 08, 2010 8.690 8.720 8.620 8.650 153,683 -0.04(-0.46%)
Oct 07, 2010 8.890 8.890 8.620 8.690 188,067 -0.09(-1.03%)
Oct 06, 2010 8.850 8.850 8.710 8.780 286,173 -0.06(-0.68%)
Oct 05, 2010 8.700 8.900 8.670 8.840 579,985 +0.26(+3.03%)
Oct 04, 2010 8.650 8.710 8.540 8.580 260,062 -0.05(-0.58%)
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.