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 (%)
Jun 30, 2011 8.100 8.470 8.100 8.450 1,138,564 +0.45(+5.62%)
Jun 29, 2011 7.990 8.080 7.900 8.000 561,749 -0.04(-0.50%)
Jun 28, 2011 8.010 8.140 7.990 8.040 432,011 -0.02(-0.25%)
Jun 27, 2011 7.900 8.060 7.820 8.060 303,973 +0.12(+1.51%)
Jun 24, 2011 8.000 8.090 7.940 7.940 755,860 -0.11(-1.37%)
Jun 23, 2011 8.030 8.150 7.820 8.050 2,746,627 -0.11(-1.35%)
Jun 22, 2011 8.020 8.310 8.020 8.160 2,410,765 +0.09(+1.12%)
Jun 21, 2011 7.980 8.120 7.930 8.070 564,907 +0.05(+0.62%)
Jun 20, 2011 7.820 8.030 7.970 8.020 6,715,132 +0.11(+1.39%)
Jun 17, 2011 8.270 8.270 7.720 7.910 4,244,402 -0.62(-7.27%)
Jun 16, 2011 8.810 8.840 8.490 8.530 708,332 -0.30(-3.40%)
Jun 15, 2011 8.790 8.830 8.670 8.830 660,841 +0.01(+0.11%)
Jun 14, 2011 8.900 8.900 8.800 8.820 418,756 -0.06(-0.68%)
Jun 13, 2011 8.820 8.900 8.750 8.880 816,628 +0.07(+0.79%)
Jun 10, 2011 8.870 8.930 8.810 8.810 828,364 -0.19(-2.11%)
Jun 09, 2011 8.730 9.030 8.730 9.000 2,445,677 +0.24(+2.74%)
Jun 08, 2011 9.100 9.100 8.620 8.760 2,700,178 -0.39(-4.26%)
Jun 07, 2011 9.450 9.460 9.120 9.150 402,488 -0.29(-3.07%)
Jun 06, 2011 9.530 9.530 9.350 9.440 229,025 -0.09(-0.94%)
Jun 03, 2011 9.620 9.700 9.500 9.530 176,627 -0.09(-0.94%)
May 24, 2011 9.810 9.880 9.610 9.620 279,019 -0.39(-3.90%)
May 20, 2011 9.930 10.01 9.820 10.01 2,027,622 +0.11(+1.11%)
May 19, 2011 9.900 9.950 9.820 9.900 504,542 +0.00(+0.00%)
May 18, 2011 9.830 9.960 9.800 9.900 801,366 +0.08(+0.81%)
May 17, 2011 9.800 9.900 9.680 9.820 469,525 +0.00(+0.00%)
May 16, 2011 9.900 9.930 9.750 9.820 303,820 -0.12(-1.21%)
May 13, 2011 10.00 10.01 9.880 9.940 328,742 -0.05(-0.50%)
May 12, 2011 10.16 10.17 9.950 9.990 409,461 -0.27(-2.63%)
May 11, 2011 10.35 10.40 10.22 10.26 345,720 -0.09(-0.87%)
May 10, 2011 10.29 10.40 10.18 10.35 274,936 +0.11(+1.07%)
May 09, 2011 10.26 10.30 10.23 10.24 1,191,394 -0.03(-0.29%)
May 06, 2011 10.37 10.50 10.20 10.27 546,481 -0.07(-0.68%)
May 05, 2011 10.42 10.45 10.30 10.34 748,693 -0.08(-0.77%)
May 04, 2011 10.53 10.53 10.32 10.42 230,488 -0.07(-0.67%)
May 03, 2011 10.50 10.54 10.37 10.49 446,183 -0.04(-0.38%)
May 02, 2011 10.53 10.53 10.50 10.53 1,446,345 +0.06(+0.57%)
Apr 29, 2011 10.64 10.82 10.40 10.47 1,205,771 -0.25(-2.33%)
Apr 28, 2011 10.58 10.75 10.52 10.72 345,007 +0.13(+1.23%)
Apr 27, 2011 10.59 10.67 10.52 10.59 484,534 -0.03(-0.28%)
Apr 26, 2011 10.50 10.69 10.46 10.62 493,556 +0.11(+1.05%)
Apr 25, 2011 10.60 10.54 10.40 10.51 413,953 -0.03(-0.28%)
Apr 21, 2011 10.25 10.60 10.15 10.54 2,055,973 +0.49(+4.88%)
Apr 20, 2011 10.19 10.22 10.05 10.05 839,858 +0.01(+0.10%)
Apr 19, 2011 9.900 10.21 9.870 10.04 567,343 +0.13(+1.31%)
Apr 18, 2011 10.22 10.22 9.870 9.910 398,446 -0.32(-3.13%)
Apr 15, 2011 10.12 10.25 10.07 10.23 942,467 +0.13(+1.29%)
Apr 14, 2011 10.29 10.30 10.10 10.10 571,632 -0.23(-2.23%)
Apr 13, 2011 10.29 10.34 10.17 10.33 476,632 +0.06(+0.58%)
Apr 12, 2011 10.33 10.36 10.21 10.27 229,919 -0.12(-1.15%)
Apr 11, 2011 10.47 10.57 10.35 10.39 125,544 -0.11(-1.05%)
Apr 08, 2011 10.60 10.60 10.45 10.50 266,273 -0.07(-0.66%)
Apr 07, 2011 10.57 10.65 10.51 10.57 251,419 +0.01(+0.09%)
Apr 06, 2011 10.60 10.64 10.51 10.56 408,519 -0.04(-0.38%)
Apr 05, 2011 10.54 10.70 10.54 10.60 424,790 +0.02(+0.19%)
Apr 04, 2011 10.65 10.70 10.55 10.58 413,412 -0.02(-0.19%)
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.