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

Celestica (TSX: CLS )

76.19 -2.32 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 12.10 12.23 11.98 11.98 1,073,815 -0.09(-0.75%)
Sep 28, 2006 12.21 12.25 11.99 12.07 548,245 -0.07(-0.58%)
Sep 27, 2006 11.86 12.24 11.86 12.14 785,360 +0.32(+2.71%)
Sep 26, 2006 11.65 12.02 11.55 11.82 1,128,723 +0.09(+0.77%)
Sep 25, 2006 11.61 11.78 11.37 11.73 964,600 +0.14(+1.21%)
Sep 22, 2006 11.77 11.77 11.55 11.59 574,503 -0.18(-1.53%)
Sep 21, 2006 11.71 11.78 11.49 11.77 1,287,828 +0.08(+0.68%)
Sep 20, 2006 11.60 11.78 11.57 11.69 528,895 +0.16(+1.39%)
Sep 19, 2006 11.57 11.64 11.39 11.53 313,050 -0.06(-0.52%)
Sep 18, 2006 11.53 11.67 11.41 11.59 366,521 +0.09(+0.78%)
Sep 15, 2006 11.19 11.51 11.17 11.50 1,815,681 +0.32(+2.86%)
Sep 14, 2006 11.38 11.38 11.05 11.18 574,736 -0.22(-1.93%)
Sep 13, 2006 11.25 11.43 11.20 11.40 815,228 +0.34(+3.07%)
Sep 12, 2006 10.68 11.13 10.67 11.06 482,922 +0.25(+2.31%)
Sep 11, 2006 10.62 10.83 10.57 10.81 703,100 +0.06(+0.56%)
Sep 08, 2006 10.60 10.80 10.51 10.75 211,941 +0.13(+1.22%)
Sep 06, 2006 10.60 10.67 10.51 10.62 440,058 -0.03(-0.28%)
Sep 05, 2006 10.63 10.80 10.63 10.65 265,367 +0.02(+0.19%)
Sep 01, 2006 10.75 10.79 10.50 10.63 900,494 +0.03(+0.28%)
Aug 31, 2006 10.72 10.72 10.50 10.60 349,236 -0.02(-0.19%)
Aug 30, 2006 10.74 10.74 10.52 10.62 349,661 +0.05(+0.47%)
Aug 29, 2006 10.60 10.65 10.50 10.57 602,863 +0.02(+0.19%)
Aug 28, 2006 10.50 10.62 10.45 10.55 232,419 +0.01(+0.09%)
Aug 25, 2006 10.35 10.57 10.30 10.54 141,061 +0.10(+0.96%)
Aug 24, 2006 10.43 10.54 10.38 10.44 186,993 -0.07(-0.67%)
Aug 23, 2006 10.45 10.55 10.34 10.51 383,174 -0.02(-0.19%)
Aug 22, 2006 10.45 10.64 10.42 10.53 588,128 +0.09(+0.86%)
Aug 21, 2006 10.36 10.47 10.17 10.44 534,841 -0.07(-0.67%)
Aug 18, 2006 10.60 10.60 10.43 10.51 316,560 -0.04(-0.38%)
Aug 17, 2006 10.50 10.57 10.42 10.55 738,450 +0.01(+0.09%)
Aug 16, 2006 10.47 10.55 10.33 10.54 822,302 +0.24(+2.33%)
Aug 15, 2006 10.09 10.35 10.00 10.30 441,769 +0.37(+3.73%)
Aug 14, 2006 9.950 10.07 9.910 9.930 402,033 +0.03(+0.30%)
Aug 11, 2006 9.800 9.970 9.770 9.900 342,421 -0.05(-0.50%)
Aug 10, 2006 10.03 10.07 9.700 9.950 784,509 -0.13(-1.29%)
Aug 09, 2006 10.46 10.60 10.08 10.08 849,296 -0.15(-1.47%)
Aug 08, 2006 10.17 10.42 10.11 10.23 480,972 -0.14(-1.35%)
Aug 07, 2006 10.72 10.75 10.30 10.37 420,189 +0.00(+0.00%)
Aug 04, 2006 10.72 10.75 10.30 10.37 420,189 -0.23(-2.17%)
Aug 03, 2006 10.46 10.69 10.45 10.60 504,398 -0.04(-0.38%)
Aug 02, 2006 10.42 10.72 10.31 10.64 472,190 +0.24(+2.31%)
Aug 01, 2006 10.64 10.64 10.23 10.40 410,806 -0.23(-2.16%)
Jul 31, 2006 10.75 10.88 10.62 10.63 364,558 -0.20(-1.85%)
Jul 28, 2006 9.330 10.98 9.300 10.83 1,397,046 +1.93(+21.69%)
Jul 27, 2006 9.230 9.250 8.670 8.900 615,205 -0.38(-4.09%)
Jul 26, 2006 9.380 9.480 9.160 9.280 792,959 -0.10(-1.07%)
Jul 25, 2006 9.600 9.660 9.290 9.380 538,322 -0.20(-2.09%)
Jul 24, 2006 9.750 9.840 9.410 9.580 323,784 -0.03(-0.31%)
Jul 21, 2006 9.870 9.870 9.500 9.610 201,602 -0.14(-1.44%)
Jul 20, 2006 9.910 9.980 9.740 9.750 278,293 -0.24(-2.40%)
Jul 19, 2006 9.830 10.08 9.830 9.990 191,842 +0.10(+1.01%)
Jul 18, 2006 9.850 9.920 9.630 9.890 261,589 +0.08(+0.82%)
Jul 17, 2006 9.830 9.970 9.330 9.810 400,190 -0.11(-1.11%)
Jul 14, 2006 10.02 10.10 9.850 9.920 386,586 -0.08(-0.80%)
Jul 13, 2006 10.05 10.27 10.00 10.00 708,215 -0.16(-1.57%)
Jul 12, 2006 10.24 10.25 10.10 10.16 693,984 -0.09(-0.88%)
Jul 11, 2006 10.80 10.80 10.13 10.25 1,141,566 -0.50(-4.65%)
Jul 10, 2006 10.95 11.07 10.69 10.75 751,617 -0.14(-1.29%)
Jul 07, 2006 10.82 10.96 10.79 10.89 594,250 -0.04(-0.37%)
Jul 06, 2006 10.65 11.09 10.65 10.93 822,261 +0.28(+2.63%)
Jul 05, 2006 10.55 10.70 10.55 10.65 1,115,439 +0.08(+0.76%)
Jul 03, 2006 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Jun 30, 2006 10.21 10.75 10.21 10.57 403,462 +0.29(+2.82%)
Jun 29, 2006 10.28 10.28 10.28 10.28 0 +0.12(+1.18%)
Jun 28, 2006 10.15 10.20 9.870 10.16 635,263 +0.02(+0.20%)
Jun 27, 2006 10.23 10.36 10.01 10.14 578,788 +0.04(+0.40%)
Jun 23, 2006 10.03 10.30 10.00 10.10 222,171 +0.05(+0.50%)
Jun 22, 2006 10.15 10.20 10.00 10.05 215,297 -0.10(-0.99%)
Jun 21, 2006 10.00 10.27 9.910 10.15 780,463 +0.10(+1.00%)
Jun 20, 2006 9.970 10.22 9.800 10.05 780,378 +0.22(+2.24%)
Jun 19, 2006 9.850 9.980 9.800 9.830 740,786 -0.06(-0.61%)
Jun 16, 2006 9.760 9.970 9.760 9.890 1,171,771 +0.01(+0.10%)
Jun 15, 2006 9.630 9.900 9.520 9.880 420,809 +0.42(+4.44%)
Jun 14, 2006 9.780 9.800 9.400 9.460 432,262 +0.00(+0.00%)
Jun 13, 2006 9.680 9.760 9.320 9.460 557,212 -0.29(-2.97%)
Jun 12, 2006 9.750 10.00 9.630 9.750 545,945 -0.10(-1.02%)
Jun 09, 2006 9.810 9.990 9.760 9.850 377,279 +0.14(+1.44%)
Jun 08, 2006 10.18 10.25 9.700 9.710 708,035 -0.45(-4.43%)
Jun 07, 2006 10.20 10.38 10.08 10.16 295,075 -0.11(-1.07%)
Jun 06, 2006 10.24 10.45 10.10 10.27 390,901 +0.04(+0.39%)
Jun 05, 2006 10.57 10.57 10.23 10.23 403,529 -0.41(-3.85%)
Jun 02, 2006 10.56 10.71 10.41 10.64 219,199 +0.05(+0.47%)
Jun 01, 2006 10.50 10.70 10.45 10.59 1,132,419 +0.18(+1.73%)
May 31, 2006 10.61 10.68 10.41 10.41 621,428 -0.13(-1.23%)
May 30, 2006 11.10 11.10 10.54 10.54 255,440 -0.45(-4.09%)
May 26, 2006 10.75 11.03 10.72 10.99 158,253 +0.24(+2.23%)
May 25, 2006 10.73 10.87 10.60 10.75 216,011 +0.02(+0.19%)
May 24, 2006 10.49 10.90 10.47 10.73 338,757 +0.23(+2.19%)
May 23, 2006 10.35 10.74 10.30 10.50 435,994 -0.21(-1.96%)
May 22, 2006 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 19, 2006 10.96 11.05 10.65 10.71 576,838 -0.04(-0.37%)
May 18, 2006 11.05 11.18 10.75 10.75 546,339 -0.12(-1.10%)
May 17, 2006 10.92 11.04 10.77 10.87 420,433 -0.14(-1.27%)
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.