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

Celestica (TSX: CLS )

76.57 -1.38 (-1.77%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 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, 2009 9.960 9.960 9.960 0 -0.04(-0.40%)
Dec 30, 2009 10.02 10.08 9.990 10.00 209,496 -0.04(-0.40%)
Dec 29, 2009 10.10 10.16 9.980 10.04 320,337 -0.09(-0.89%)
Dec 24, 2009 9.920 10.14 9.920 10.13 275,075 +0.18(+1.81%)
Dec 23, 2009 9.720 9.950 9.570 9.950 3,516,666 +0.22(+2.26%)
Dec 22, 2009 9.500 9.830 9.500 9.730 615,933 +0.28(+2.96%)
Dec 21, 2009 9.380 9.530 9.250 9.450 277,943 +0.08(+0.85%)
Dec 18, 2009 9.070 9.440 9.070 9.370 1,235,721 +0.37(+4.11%)
Dec 17, 2009 8.990 9.060 8.950 9.000 773,441 -0.07(-0.77%)
Dec 16, 2009 8.950 9.140 8.910 9.070 557,285 +0.24(+2.72%)
Dec 15, 2009 8.730 8.960 8.680 8.830 1,239,027 +0.07(+0.80%)
Dec 14, 2009 8.800 8.850 8.720 8.760 754,462 -0.02(-0.23%)
Dec 11, 2009 8.710 8.780 8.600 8.780 639,761 +0.12(+1.39%)
Dec 10, 2009 8.850 8.850 8.600 8.660 353,587 -0.10(-1.14%)
Dec 09, 2009 8.760 8.830 8.580 8.760 806,485 -0.01(-0.11%)
Dec 08, 2009 8.850 8.860 8.710 8.770 326,178 -0.12(-1.35%)
Dec 07, 2009 8.820 9.000 8.760 8.890 463,863 +0.05(+0.57%)
Dec 04, 2009 8.690 8.960 8.670 8.840 925,589 +0.27(+3.15%)
Dec 03, 2009 8.650 8.780 8.570 8.570 500,468 -0.10(-1.15%)
Dec 02, 2009 8.730 8.820 8.640 8.670 5,370,961 -0.09(-1.03%)
Dec 01, 2009 8.640 8.760 8.390 8.760 2,764,862 +0.18(+2.10%)
Nov 30, 2009 8.890 8.900 8.500 8.580 519,069 -0.34(-3.81%)
Nov 27, 2009 8.700 8.920 8.700 8.920 157,483 +0.11(+1.25%)
Nov 26, 2009 8.900 8.990 8.780 8.810 126,872 -0.22(-2.44%)
Nov 25, 2009 8.910 9.100 8.910 9.030 500,884 +0.15(+1.69%)
Nov 24, 2009 9.120 9.210 8.880 8.880 774,852 -0.26(-2.84%)
Nov 23, 2009 9.250 9.380 9.100 9.140 323,962 -0.04(-0.44%)
Nov 20, 2009 9.220 9.270 9.060 9.180 697,762 +0.18(+2.00%)
Nov 19, 2009 9.200 9.200 8.950 9.000 914,319 -0.29(-3.12%)
Nov 18, 2009 9.150 9.290 9.050 9.290 656,698 -0.06(-0.64%)
Nov 17, 2009 9.320 9.440 9.240 9.350 135,090 +0.02(+0.21%)
Nov 16, 2009 9.280 9.450 9.280 9.330 174,223 +0.11(+1.19%)
Nov 13, 2009 9.290 9.290 9.120 9.220 348,180 -0.04(-0.43%)
Nov 12, 2009 9.590 9.590 9.150 9.260 274,208 -0.33(-3.44%)
Nov 11, 2009 9.420 9.630 9.290 9.590 492,114 +0.33(+3.56%)
Nov 10, 2009 9.200 9.350 9.130 9.260 279,178 +0.05(+0.54%)
Nov 09, 2009 9.000 9.270 9.000 9.210 465,713 +0.21(+2.33%)
Nov 06, 2009 8.600 9.100 8.600 9.000 331,034 +0.18(+2.04%)
Nov 05, 2009 8.580 8.960 8.580 8.820 434,751 +0.28(+3.28%)
Nov 04, 2009 8.870 8.890 8.480 8.540 481,806 -0.26(-2.95%)
Nov 03, 2009 8.700 8.980 8.650 8.800 471,950 -0.03(-0.34%)
Nov 02, 2009 8.900 9.110 8.570 8.830 661,554 -0.09(-1.01%)
Oct 30, 2009 9.030 9.130 8.820 8.920 491,373 -0.19(-2.09%)
Oct 29, 2009 8.600 9.110 8.600 9.110 1,262,990 +0.56(+6.55%)
Oct 28, 2009 8.760 9.020 8.500 8.550 895,460 -0.23(-2.62%)
Oct 27, 2009 9.140 9.200 8.780 8.780 874,758 -0.43(-4.67%)
Oct 26, 2009 9.000 9.300 8.990 9.210 440,329 +0.25(+2.79%)
Oct 23, 2009 9.750 9.010 8.900 8.960 1,258,793 -0.69(-7.15%)
Oct 22, 2009 9.440 9.650 9.390 9.650 679,528 +0.19(+2.01%)
Oct 21, 2009 9.540 9.790 9.460 9.460 1,105,827 -0.21(-2.17%)
Oct 20, 2009 9.700 9.670 9.530 9.670 344,211 +0.00(+0.00%)
Oct 19, 2009 9.820 9.820 9.670 9.670 329,247 -0.10(-1.02%)
Oct 16, 2009 9.750 9.830 9.500 9.770 370,439 -0.02(-0.20%)
Oct 15, 2009 9.980 10.03 9.760 9.790 504,356 -0.28(-2.78%)
Oct 14, 2009 9.950 10.12 9.720 10.07 1,898,109 +0.28(+2.86%)
Oct 13, 2009 9.850 9.900 9.720 9.790 510,870 -0.11(-1.11%)
Oct 09, 2009 9.860 9.960 9.860 9.900 797,834 -0.02(-0.20%)
Oct 08, 2009 9.920 9.980 9.830 9.920 745,456 +0.02(+0.20%)
Oct 07, 2009 9.720 10.00 9.720 9.900 297,700 +0.16(+1.64%)
Oct 06, 2009 9.830 9.830 9.630 9.740 604,771 -0.01(-0.10%)
Oct 05, 2009 9.620 9.750 9.460 9.750 298,454 +0.16(+1.67%)
Oct 02, 2009 9.500 9.750 9.350 9.590 313,595 -0.01(-0.10%)
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.