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

Celestica (TSX: CLS )

79.58 -1.66 (-2.04%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 30, 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, 2019 10.77 10.77 10.77 0 -0.02(-0.19%)
Dec 30, 2019 10.62 10.87 10.50 10.79 120,762 +0.17(+1.60%)
Dec 27, 2019 10.71 10.71 10.59 10.62 76,432 -0.14(-1.30%)
Dec 24, 2019 10.76 10.76 10.76 0 -0.09(-0.83%)
Dec 23, 2019 10.78 11.00 10.77 10.85 190,192 -0.25(-2.25%)
Dec 20, 2019 11.22 11.24 11.00 11.10 202,422 -0.09(-0.80%)
Dec 19, 2019 10.88 11.21 10.78 11.19 290,688 +0.34(+3.13%)
Dec 18, 2019 10.76 10.89 10.50 10.85 365,839 +0.10(+0.93%)
Dec 17, 2019 10.64 10.82 10.58 10.75 399,215 +0.15(+1.42%)
Dec 16, 2019 10.45 10.68 10.44 10.60 244,522 +0.18(+1.73%)
Dec 13, 2019 10.40 10.52 10.36 10.42 374,957 +0.03(+0.29%)
Dec 12, 2019 10.07 10.52 10.06 10.39 433,982 +0.30(+2.97%)
Dec 11, 2019 9.910 10.11 9.870 10.09 205,968 +0.17(+1.71%)
Dec 10, 2019 9.920 10.00 9.910 9.920 116,896 -0.04(-0.40%)
Dec 09, 2019 10.07 10.09 9.910 9.960 153,016 -0.15(-1.48%)
Dec 06, 2019 10.19 10.30 10.07 10.11 86,838 +0.02(+0.20%)
Dec 05, 2019 10.18 10.25 10.08 10.09 56,937 -0.08(-0.79%)
Dec 04, 2019 10.05 10.27 10.05 10.17 119,355 +0.16(+1.60%)
Dec 03, 2019 9.920 10.01 9.760 10.01 79,440 -0.02(-0.20%)
Dec 02, 2019 10.37 10.41 10.00 10.03 242,417 -0.30(-2.90%)
Nov 29, 2019 10.24 10.36 10.22 10.33 82,426 +0.08(+0.78%)
Nov 28, 2019 10.24 10.33 10.21 10.25 25,440 +0.00(+0.00%)
Nov 27, 2019 10.15 10.27 10.10 10.25 85,843 +0.17(+1.69%)
Nov 26, 2019 10.22 10.30 10.08 10.08 172,780 -0.17(-1.66%)
Nov 25, 2019 10.13 10.31 10.04 10.25 129,155 +0.16(+1.59%)
Nov 22, 2019 10.12 10.19 10.05 10.09 193,840 -0.01(-0.10%)
Nov 21, 2019 10.06 10.16 9.970 10.10 121,565 +0.03(+0.30%)
Nov 20, 2019 10.07 10.15 9.960 10.07 223,877 -0.03(-0.30%)
Nov 19, 2019 10.13 10.16 10.08 10.10 182,177 +0.02(+0.20%)
Nov 18, 2019 10.39 10.39 10.07 10.08 105,193 -0.34(-3.26%)
Nov 15, 2019 10.36 10.52 10.35 10.42 105,170 +0.09(+0.87%)
Nov 14, 2019 10.67 10.73 10.30 10.33 149,995 -0.35(-3.28%)
Nov 13, 2019 10.45 10.70 10.37 10.68 117,921 +0.18(+1.71%)
Nov 12, 2019 10.58 10.62 10.39 10.50 151,005 -0.13(-1.22%)
Nov 11, 2019 10.29 10.68 10.21 10.63 260,637 +0.29(+2.80%)
Nov 08, 2019 10.34 10.47 10.28 10.34 184,743 -0.04(-0.39%)
Nov 07, 2019 10.24 10.44 10.24 10.38 155,432 +0.19(+1.86%)
Nov 06, 2019 10.05 10.27 9.960 10.19 242,402 +0.15(+1.49%)
Nov 05, 2019 10.09 10.29 9.950 10.04 382,291 -0.06(-0.59%)
Nov 04, 2019 9.740 10.11 9.740 10.10 302,165 +0.41(+4.23%)
Nov 01, 2019 9.580 9.840 9.530 9.690 187,080 +0.15(+1.57%)
Oct 31, 2019 9.240 9.580 9.190 9.540 273,251 +0.25(+2.69%)
Oct 30, 2019 9.060 9.330 8.950 9.290 417,103 +0.25(+2.77%)
Oct 29, 2019 8.990 9.200 8.880 9.040 249,052 +0.03(+0.33%)
Oct 28, 2019 8.350 9.220 8.350 9.010 528,675 +0.66(+7.90%)
Oct 25, 2019 8.720 9.000 7.760 8.350 1,147,272 -0.64(-7.12%)
Oct 24, 2019 8.790 9.150 8.770 8.990 485,149 +0.25(+2.86%)
Oct 23, 2019 8.790 8.860 8.670 8.740 948,070 -0.06(-0.68%)
Oct 22, 2019 8.920 8.920 8.800 8.800 125,767 -0.10(-1.12%)
Oct 21, 2019 8.800 9.010 8.750 8.900 209,764 +0.17(+1.95%)
Oct 18, 2019 8.920 9.000 8.730 8.730 562,526 -0.20(-2.24%)
Oct 17, 2019 9.030 9.050 8.860 8.930 60,873 -0.06(-0.67%)
Oct 16, 2019 8.890 9.170 8.890 8.990 129,941 +0.09(+1.01%)
Oct 15, 2019 8.860 9.000 8.780 8.900 121,566 +0.08(+0.91%)
Oct 11, 2019 8.820 8.820 8.820 0 +0.13(+1.50%)
Oct 10, 2019 8.610 8.720 8.480 8.690 389,628 -0.01(-0.11%)
Oct 09, 2019 8.680 8.840 8.660 8.700 143,275 +0.06(+0.69%)
Oct 08, 2019 8.720 8.720 8.450 8.640 1,983,995 -0.14(-1.59%)
Oct 07, 2019 8.920 8.930 8.780 8.780 113,153 -0.14(-1.57%)
Oct 04, 2019 8.820 9.000 8.680 8.920 96,141 +0.11(+1.25%)
Oct 03, 2019 9.120 9.170 8.800 8.810 215,766 -0.33(-3.61%)
Oct 02, 2019 9.150 9.160 8.650 9.140 419,269 -0.05(-0.54%)
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.