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

Celestica (TSX: CLS )

70.23 -1.16 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 8.670 8.670 8.410 8.500 115,497 -0.23(-2.63%)
May 30, 2019 8.670 8.730 8.630 8.730 106,126 +0.06(+0.69%)
May 29, 2019 8.890 8.940 8.650 8.670 225,056 -0.29(-3.24%)
May 28, 2019 8.750 9.000 8.750 8.960 210,088 +0.22(+2.52%)
May 27, 2019 8.780 8.890 8.720 8.740 64,978 -0.04(-0.46%)
May 24, 2019 8.850 8.900 8.720 8.780 95,646 -0.03(-0.34%)
May 23, 2019 9.200 9.200 8.800 8.810 149,752 -0.43(-4.65%)
May 22, 2019 9.480 9.500 9.220 9.240 123,413 -0.23(-2.43%)
May 21, 2019 9.350 9.600 9.350 9.470 149,225 +0.11(+1.18%)
May 17, 2019 9.360 9.360 9.360 0 -0.10(-1.06%)
May 16, 2019 9.540 9.580 9.410 9.460 128,386 -0.08(-0.84%)
May 15, 2019 9.530 9.610 9.430 9.540 122,495 +0.01(+0.10%)
May 14, 2019 9.640 9.730 9.450 9.530 212,879 -0.10(-1.04%)
May 13, 2019 9.680 9.730 9.560 9.630 224,555 -0.16(-1.63%)
May 10, 2019 9.920 9.920 9.740 9.790 166,086 -0.14(-1.41%)
May 09, 2019 9.840 10.02 9.810 9.930 375,521 +0.04(+0.40%)
May 08, 2019 9.850 9.980 9.770 9.890 171,063 +0.01(+0.10%)
May 07, 2019 9.740 9.930 9.740 9.880 229,335 +0.06(+0.61%)
May 06, 2019 9.670 9.830 9.650 9.820 350,438 +0.06(+0.61%)
May 03, 2019 9.600 9.770 9.570 9.760 199,901 +0.17(+1.77%)
May 02, 2019 9.680 9.740 9.540 9.590 229,926 -0.09(-0.93%)
May 01, 2019 9.540 9.770 9.540 9.680 378,232 +0.13(+1.36%)
Apr 30, 2019 9.770 9.790 9.460 9.550 703,221 -0.24(-2.45%)
Apr 29, 2019 9.590 9.840 9.580 9.790 285,222 +0.19(+1.98%)
Apr 26, 2019 9.670 9.830 9.290 9.600 484,374 -0.16(-1.64%)
Apr 25, 2019 10.58 10.60 9.590 9.760 1,276,927 -1.85(-15.93%)
Apr 24, 2019 11.66 11.86 11.54 11.61 147,672 -0.08(-0.68%)
Apr 23, 2019 11.59 11.79 11.57 11.69 145,572 +0.16(+1.39%)
Apr 22, 2019 11.68 11.70 11.48 11.53 76,202 -0.18(-1.54%)
Apr 18, 2019 11.71 11.71 11.71 0 -0.06(-0.51%)
Apr 17, 2019 11.87 11.94 11.77 11.77 69,611 -0.08(-0.68%)
Apr 16, 2019 11.82 11.97 11.81 11.85 73,751 +0.08(+0.68%)
Apr 15, 2019 11.57 11.81 11.57 11.77 72,536 +0.20(+1.73%)
Apr 12, 2019 11.69 11.75 11.52 11.57 51,185 -0.06(-0.52%)
Apr 11, 2019 11.56 11.70 11.47 11.63 90,373 +0.09(+0.78%)
Apr 10, 2019 11.54 11.57 11.46 11.54 58,602 +0.05(+0.44%)
Apr 09, 2019 11.52 11.52 11.40 11.49 54,876 -0.06(-0.52%)
Apr 08, 2019 11.71 11.71 11.49 11.55 102,942 -0.17(-1.45%)
Apr 05, 2019 11.61 11.75 11.57 11.72 108,690 +0.12(+1.03%)
Apr 04, 2019 11.49 11.75 11.46 11.60 127,828 +0.12(+1.05%)
Apr 03, 2019 11.39 11.70 11.38 11.48 126,238 +0.10(+0.88%)
Apr 02, 2019 11.36 11.42 11.30 11.38 89,966 +0.01(+0.09%)
Apr 01, 2019 11.36 11.51 11.31 11.37 93,686 +0.08(+0.71%)
Mar 29, 2019 11.21 11.34 11.09 11.29 144,131 +0.13(+1.16%)
Mar 28, 2019 11.23 11.28 11.14 11.16 88,211 -0.08(-0.71%)
Mar 27, 2019 11.23 11.34 11.19 11.24 406,637 +0.02(+0.18%)
Mar 26, 2019 11.51 11.52 11.17 11.22 156,109 -0.24(-2.09%)
Mar 25, 2019 11.40 11.50 11.19 11.46 124,320 +0.05(+0.44%)
Mar 22, 2019 11.71 11.73 11.35 11.41 324,094 -0.32(-2.73%)
Mar 21, 2019 11.41 11.80 11.41 11.73 156,702 +0.27(+2.36%)
Mar 20, 2019 11.54 11.54 11.34 11.46 139,129 -0.07(-0.61%)
Mar 19, 2019 11.69 11.70 11.53 11.53 102,651 -0.16(-1.37%)
Mar 18, 2019 11.80 11.83 11.63 11.69 108,528 -0.12(-1.02%)
Mar 15, 2019 11.90 12.10 11.77 11.81 995,108 -0.06(-0.51%)
Mar 14, 2019 11.84 11.94 11.74 11.87 168,843 +0.03(+0.25%)
Mar 13, 2019 11.97 12.03 11.80 11.84 180,240 -0.14(-1.17%)
Mar 12, 2019 12.05 12.14 11.90 11.98 118,923 -0.07(-0.58%)
Mar 11, 2019 11.85 12.15 11.85 12.05 178,035 +0.22(+1.86%)
Mar 08, 2019 11.86 11.90 11.76 11.83 146,843 -0.10(-0.84%)
Mar 07, 2019 12.15 12.16 11.84 11.93 261,725 -0.24(-1.97%)
Mar 06, 2019 12.27 12.27 12.15 12.17 205,098 -0.12(-0.98%)
Mar 05, 2019 12.46 12.47 12.27 12.29 165,166 -0.15(-1.21%)
Mar 04, 2019 12.38 12.55 12.36 12.44 175,037 +0.03(+0.24%)
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.