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

Celestica (TSX: CLS )

81.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2007 6.870 7.090 6.870 7.050 1,516,748 +0.10(+1.44%)
Mar 29, 2007 7.020 7.100 6.890 6.950 420,632 -0.03(-0.43%)
Mar 28, 2007 6.900 7.080 6.900 6.980 684,570 +0.03(+0.43%)
Mar 27, 2007 6.850 7.000 6.800 6.950 429,441 +0.05(+0.72%)
Mar 26, 2007 6.990 7.000 6.760 6.900 1,195,564 -0.07(-1.00%)
Mar 23, 2007 7.020 7.120 6.970 6.970 2,424,280 -0.13(-1.83%)
Mar 22, 2007 7.190 7.200 7.060 7.100 787,608 -0.05(-0.70%)
Mar 21, 2007 7.140 7.190 7.070 7.150 1,408,284 +0.05(+0.70%)
Mar 20, 2007 7.140 7.160 7.020 7.100 538,969 -0.08(-1.11%)
Mar 19, 2007 7.220 7.250 7.150 7.180 503,684 -0.02(-0.28%)
Mar 16, 2007 7.210 7.290 7.160 7.200 1,672,270 -0.03(-0.41%)
Mar 15, 2007 7.280 7.290 7.140 7.230 445,639 -0.02(-0.28%)
Mar 14, 2007 7.110 7.280 7.100 7.250 594,101 +0.10(+1.40%)
Mar 13, 2007 7.370 7.370 7.130 7.150 1,033,979 -0.22(-2.99%)
Mar 12, 2007 7.370 7.370 7.260 7.370 2,686,064 +0.01(+0.14%)
Mar 09, 2007 7.240 7.360 7.220 7.360 559,969 +0.00(+0.00%)
Mar 08, 2007 7.220 7.400 7.210 7.360 809,032 +0.11(+1.52%)
Mar 07, 2007 7.400 7.400 7.200 7.250 953,209 -0.10(-1.36%)
Mar 06, 2007 7.250 7.440 7.220 7.350 1,152,769 +0.14(+1.94%)
Mar 05, 2007 7.320 7.330 7.200 7.210 966,313 -0.11(-1.50%)
Mar 02, 2007 7.180 7.340 7.180 7.320 685,831 +0.12(+1.67%)
Mar 01, 2007 7.300 7.410 7.190 7.200 2,671,257 -0.15(-2.04%)
Feb 28, 2007 7.680 7.690 7.350 7.350 1,969,749 -0.35(-4.55%)
Feb 27, 2007 7.600 7.800 7.580 7.700 3,032,477 -0.02(-0.26%)
Feb 26, 2007 7.790 7.800 7.650 7.720 691,930 -0.01(-0.13%)
Feb 23, 2007 7.730 7.790 7.660 7.730 1,385,263 +0.04(+0.52%)
Feb 22, 2007 7.600 7.740 7.580 7.690 1,508,274 +0.05(+0.65%)
Feb 21, 2007 7.690 7.710 7.530 7.640 1,537,979 +0.01(+0.13%)
Feb 20, 2007 7.450 7.750 7.450 7.630 1,329,190 +0.18(+2.42%)
Feb 16, 2007 7.510 7.510 7.400 7.450 845,756 -0.05(-0.67%)
Feb 15, 2007 7.400 7.500 7.360 7.500 733,217 +0.06(+0.81%)
Feb 14, 2007 7.380 7.480 7.320 7.440 1,512,217 +0.10(+1.36%)
Feb 13, 2007 7.150 7.350 7.120 7.340 1,658,765 +0.15(+2.09%)
Feb 12, 2007 7.440 7.480 7.130 7.190 2,224,176 -0.24(-3.23%)
Feb 09, 2007 7.510 7.520 7.270 7.430 2,627,761 -0.08(-1.07%)
Feb 08, 2007 7.720 7.720 7.430 7.510 2,260,881 -0.12(-1.57%)
Feb 07, 2007 7.650 7.770 7.550 7.630 4,738,662 -0.04(-0.52%)
Feb 06, 2007 7.740 7.820 7.550 7.670 2,939,432 -0.05(-0.65%)
Feb 05, 2007 7.450 7.730 7.450 7.720 2,950,767 +0.32(+4.32%)
Feb 02, 2007 7.140 7.470 7.060 7.400 3,190,777 +0.30(+4.23%)
Feb 01, 2007 6.960 7.260 6.810 7.100 4,732,191 +0.12(+1.72%)
Jan 31, 2007 7.760 7.800 6.960 6.980 7,488,759 -2.14(-23.46%)
Jan 30, 2007 9.050 9.150 8.960 9.120 2,662,973 +0.11(+1.22%)
Jan 29, 2007 9.130 9.170 8.980 9.010 1,293,103 -0.12(-1.31%)
Jan 26, 2007 9.180 9.220 9.110 9.130 1,516,147 -0.06(-0.65%)
Jan 25, 2007 9.240 9.400 9.160 9.190 1,632,692 -0.11(-1.18%)
Jan 24, 2007 9.290 9.370 9.230 9.300 1,600,663 +0.08(+0.87%)
Jan 23, 2007 9.370 9.370 9.190 9.220 1,586,188 -0.10(-1.07%)
Jan 22, 2007 9.250 9.370 9.170 9.320 562,713 +0.04(+0.43%)
Jan 19, 2007 9.250 9.320 9.120 9.280 818,493 +0.02(+0.22%)
Jan 18, 2007 9.400 9.500 9.250 9.260 1,949,026 -0.15(-1.59%)
Jan 17, 2007 9.300 9.500 9.250 9.410 1,557,481 +0.08(+0.86%)
Jan 16, 2007 9.220 9.400 9.220 9.330 900,866 +0.08(+0.86%)
Jan 12, 2007 9.260 9.300 9.230 9.250 798,583 +0.00(+0.00%)
Jan 11, 2007 9.320 9.380 9.220 9.250 1,348,746 +0.01(+0.11%)
Jan 10, 2007 9.270 9.340 9.200 9.240 1,019,505 -0.11(-1.18%)
Jan 09, 2007 9.260 9.400 9.150 9.350 1,471,571 +0.04(+0.43%)
Jan 08, 2007 9.240 9.400 9.150 9.310 657,360 +0.16(+1.75%)
Jan 05, 2007 9.550 9.550 9.100 9.150 1,662,723 -0.33(-3.48%)
Jan 04, 2007 9.080 9.480 8.900 9.480 2,407,880 +0.44(+4.87%)
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.