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

Celestica (NY: CLS )

51.58 -0.84 (-1.60%)
Official Closing Price Updated: 7:00 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 29, 2020 6.710 6.850 6.640 6.780 449,200 +0.04(+0.59%)
May 28, 2020 6.820 6.970 6.695 6.740 513,323 -0.05(-0.74%)
May 27, 2020 6.500 6.860 6.405 6.790 1,189,158 +0.35(+5.43%)
May 26, 2020 6.480 6.550 6.410 6.440 507,569 +0.13(+2.06%)
May 22, 2020 6.310 6.340 6.190 6.310 345,600 -0.02(-0.32%)
May 21, 2020 6.060 6.450 6.060 6.330 578,016 +0.22(+3.60%)
May 20, 2020 6.230 6.260 6.090 6.110 479,280 +0.13(+2.17%)
May 19, 2020 5.670 6.070 5.590 5.980 724,185 +0.30(+5.28%)
May 18, 2020 5.600 5.745 5.600 5.680 219,705 +0.24(+4.41%)
May 15, 2020 5.440 5.475 5.330 5.440 422,100 -0.09(-1.63%)
May 14, 2020 5.530 5.630 5.310 5.530 419,843 -0.14(-2.47%)
May 13, 2020 5.630 5.690 5.465 5.670 660,925 +0.00(+0.00%)
May 12, 2020 5.730 5.758 5.635 5.670 456,673 +0.01(+0.18%)
May 11, 2020 5.840 5.840 5.660 5.660 768,531 -0.24(-4.07%)
May 08, 2020 5.820 5.935 5.761 5.900 364,900 +0.17(+2.97%)
May 07, 2020 5.660 5.815 5.625 5.730 437,830 +0.13(+2.32%)
May 06, 2020 5.780 5.780 5.465 5.600 446,048 -0.04(-0.71%)
May 05, 2020 5.650 5.950 5.620 5.640 607,005 +0.11(+1.99%)
May 04, 2020 5.960 6.030 5.480 5.530 631,926 -0.51(-8.44%)
May 01, 2020 6.040 6.190 5.970 6.040 953,500 -0.19(-3.05%)
Apr 30, 2020 6.090 6.520 5.950 6.230 701,846 +0.10(+1.63%)
Apr 29, 2020 5.530 6.390 5.380 6.130 1,438,685 +0.98(+19.03%)
Apr 28, 2020 4.910 5.250 4.850 5.150 845,049 +0.36(+7.52%)
Apr 27, 2020 4.880 4.880 4.590 4.790 605,540 +0.05(+1.05%)
Apr 24, 2020 4.580 4.770 4.470 4.740 436,200 +0.15(+3.27%)
Apr 23, 2020 4.690 4.780 4.590 4.590 543,046 +0.07(+1.55%)
Apr 22, 2020 4.540 4.640 4.360 4.520 468,856 +0.07(+1.57%)
Apr 21, 2020 4.600 4.650 4.320 4.450 624,477 -0.21(-4.51%)
Apr 20, 2020 4.460 4.710 4.380 4.660 671,887 +0.13(+2.87%)
Apr 17, 2020 4.370 4.560 4.370 4.530 438,800 +0.29(+6.84%)
Apr 16, 2020 4.130 4.310 4.130 4.240 397,924 +0.10(+2.42%)
Apr 15, 2020 4.410 4.410 4.100 4.140 469,998 -0.40(-8.81%)
Apr 14, 2020 4.500 4.580 4.460 4.540 503,771 +0.15(+3.42%)
Apr 13, 2020 4.200 4.405 4.110 4.390 556,122 +0.22(+5.28%)
Apr 09, 2020 4.100 4.275 4.040 4.170 471,100 +0.25(+6.38%)
Apr 08, 2020 3.510 3.955 3.480 3.920 448,442 +0.45(+12.97%)
Apr 07, 2020 3.620 3.760 3.460 3.470 1,812,859 -0.02(-0.57%)
Apr 06, 2020 3.480 3.600 3.395 3.490 849,711 +0.15(+4.49%)
Apr 03, 2020 3.490 3.500 3.260 3.340 1,133,800 -0.08(-2.34%)
Apr 02, 2020 3.280 3.700 3.270 3.420 777,695 +0.09(+2.70%)
Apr 01, 2020 3.350 3.370 3.200 3.330 697,332 -0.17(-4.86%)
Mar 31, 2020 3.500 3.650 3.430 3.500 903,216 -0.02(-0.57%)
Mar 30, 2020 3.250 3.550 3.130 3.520 687,761 +0.19(+5.71%)
Mar 27, 2020 3.430 3.430 3.110 3.330 465,000 -0.19(-5.40%)
Mar 26, 2020 3.300 3.760 3.270 3.520 721,103 +0.32(+10.00%)
Mar 25, 2020 3.100 3.400 2.895 3.200 1,586,509 +0.22(+7.38%)
Mar 24, 2020 2.900 3.150 2.900 2.980 1,321,936 +0.14(+4.93%)
Mar 23, 2020 2.950 2.950 2.690 2.840 1,157,526 -0.06(-2.07%)
Mar 20, 2020 2.990 3.225 2.840 2.900 860,500 -0.04(-1.36%)
Mar 19, 2020 3.000 3.140 2.690 2.940 889,402 +0.11(+3.89%)
Mar 18, 2020 3.450 3.540 2.630 2.830 662,541 -0.94(-24.93%)
Mar 17, 2020 3.790 4.000 3.600 3.770 821,005 +0.00(+0.00%)
Mar 16, 2020 3.780 4.170 3.690 3.770 381,279 -0.57(-13.13%)
Mar 13, 2020 4.210 4.360 4.080 4.340 927,300 +0.32(+7.96%)
Mar 12, 2020 4.570 4.670 4.000 4.020 794,227 -1.05(-20.71%)
Mar 11, 2020 5.220 5.340 5.020 5.070 422,102 -0.29(-5.41%)
Mar 10, 2020 5.750 5.850 5.150 5.360 655,042 -0.25(-4.46%)
Mar 09, 2020 5.940 6.090 5.600 5.610 375,780 -0.83(-12.89%)
Mar 06, 2020 6.280 6.460 6.240 6.440 471,900 -0.06(-0.92%)
Mar 05, 2020 6.440 6.600 6.385 6.500 326,002 -0.12(-1.81%)
Mar 04, 2020 6.540 6.625 6.410 6.620 343,335 +0.15(+2.32%)
Mar 03, 2020 6.400 6.640 6.360 6.470 520,188 +0.06(+0.94%)
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.