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 (%)
Aug 31, 2012 7.690 7.690 7.690 0 +0.02(+0.26%)
Aug 30, 2012 7.720 7.750 7.650 7.670 273,503 -0.07(-0.90%)
Aug 29, 2012 7.720 7.810 7.710 7.740 209,375 +0.07(+0.91%)
Aug 27, 2012 7.680 7.710 7.600 7.670 343,306 +0.03(+0.39%)
Aug 24, 2012 7.750 7.850 7.640 7.640 233,928 -0.12(-1.55%)
Aug 23, 2012 7.610 7.870 7.610 7.760 182,181 +0.11(+1.44%)
Aug 22, 2012 7.830 7.830 7.580 7.650 327,792 -0.18(-2.30%)
Aug 21, 2012 7.680 7.840 7.600 7.830 326,214 +0.18(+2.35%)
Aug 20, 2012 7.780 7.800 7.640 7.650 585,973 -0.14(-1.80%)
Aug 17, 2012 7.850 7.990 7.770 7.790 308,212 -0.09(-1.14%)
Aug 16, 2012 7.690 7.890 7.670 7.880 157,621 +0.20(+2.60%)
Aug 15, 2012 7.700 7.750 7.600 7.680 351,114 +0.05(+0.66%)
Aug 14, 2012 7.630 7.750 7.600 7.630 108,747 -0.02(-0.26%)
Aug 13, 2012 7.610 7.800 7.610 7.650 133,665 -0.09(-1.16%)
Aug 11, 2012 7.760 7.810 7.670 7.740 257,682 +0.00(+0.00%)
Aug 10, 2012 7.760 7.810 7.670 7.740 257,682 -0.03(-0.39%)
Aug 09, 2012 7.760 7.850 7.680 7.770 406,235 +0.03(+0.39%)
Aug 08, 2012 7.700 7.840 7.580 7.740 518,672 +0.18(+2.38%)
Aug 07, 2012 7.380 7.610 7.370 7.560 447,340 +0.23(+3.14%)
Aug 03, 2012 7.330 7.330 7.330 0 +0.04(+0.55%)
Aug 02, 2012 7.270 7.430 7.230 7.290 209,160 -0.08(-1.09%)
Aug 01, 2012 7.640 7.670 7.340 7.370 291,371 -0.27(-3.53%)
Jul 31, 2012 7.890 7.970 7.640 7.640 411,905 -0.21(-2.68%)
Jul 30, 2012 7.770 8.050 7.770 7.850 4,243,570 -0.07(-0.88%)
Jul 27, 2012 7.250 7.960 7.180 7.920 1,138,952 +0.53(+7.17%)
Jul 26, 2012 7.350 7.420 7.240 7.390 6,196,078 +0.06(+0.82%)
Jul 25, 2012 7.230 7.340 7.170 7.330 255,375 +0.12(+1.66%)
Jul 24, 2012 7.380 7.380 7.120 7.210 309,205 -0.16(-2.17%)
Jul 23, 2012 7.340 7.420 7.290 7.370 224,092 -0.14(-1.86%)
Jul 20, 2012 7.550 7.550 7.430 7.510 366,753 -0.07(-0.92%)
Jul 19, 2012 7.400 7.610 7.390 7.580 767,869 +0.22(+2.99%)
Jul 18, 2012 7.360 7.410 7.300 7.360 513,592 +0.02(+0.27%)
Jul 17, 2012 7.450 7.450 7.290 7.340 460,054 -0.08(-1.08%)
Jul 16, 2012 7.400 7.440 7.390 7.420 134,630 +0.01(+0.13%)
Jul 13, 2012 7.360 7.620 7.350 7.410 252,396 +0.06(+0.82%)
Jul 12, 2012 7.400 7.420 7.280 7.350 228,947 -0.11(-1.47%)
Jul 11, 2012 7.410 7.500 7.370 7.460 220,195 +0.08(+1.08%)
Jul 10, 2012 7.450 7.510 7.350 7.380 1,172,399 -0.05(-0.67%)
Jul 09, 2012 7.460 7.540 7.330 7.430 311,291 -0.07(-0.93%)
Jul 06, 2012 7.580 7.580 7.410 7.500 864,466 -0.06(-0.79%)
Jul 05, 2012 7.530 7.610 7.480 7.560 1,061,120 +0.03(+0.40%)
Jul 04, 2012 7.430 7.610 7.410 7.530 549,490 +0.08(+1.07%)
Jul 03, 2012 7.410 7.610 7.370 7.450 140,848 +0.05(+0.68%)
Jun 29, 2012 7.400 7.400 7.400 0 +0.04(+0.54%)
Jun 28, 2012 7.330 7.450 7.290 7.360 579,765 -0.02(-0.27%)
Jun 27, 2012 7.310 7.480 7.300 7.380 399,107 +0.09(+1.23%)
Jun 26, 2012 7.200 7.320 7.140 7.290 355,676 +0.12(+1.67%)
Jun 25, 2012 7.360 7.370 7.070 7.170 323,062 -0.27(-3.63%)
Jun 22, 2012 7.550 7.550 7.360 7.440 448,440 -0.07(-0.93%)
Jun 21, 2012 7.590 7.630 7.440 7.510 576,996 -0.09(-1.18%)
Jun 20, 2012 7.760 7.810 7.550 7.600 569,135 -0.20(-2.56%)
Jun 19, 2012 7.870 7.910 7.670 7.800 630,340 -0.09(-1.14%)
Jun 18, 2012 7.590 7.890 7.320 7.890 1,007,023 +0.28(+3.68%)
Jun 15, 2012 7.520 7.720 7.510 7.610 1,173,731 +0.08(+1.06%)
Jun 14, 2012 7.530 7.570 7.440 7.530 998,703 +0.00(+0.00%)
Jun 13, 2012 7.560 7.730 7.520 7.530 184,812 -0.06(-0.79%)
Jun 12, 2012 7.590 7.730 7.460 7.590 439,222 -0.02(-0.26%)
Jun 11, 2012 7.880 7.940 7.540 7.610 1,380,741 -0.21(-2.69%)
Jun 08, 2012 7.710 7.910 7.700 7.820 288,011 +0.09(+1.16%)
Jun 07, 2012 7.830 7.840 7.670 7.730 473,500 -0.03(-0.39%)
Jun 06, 2012 7.630 7.860 7.630 7.760 616,766 +0.16(+2.11%)
Jun 05, 2012 7.400 7.640 7.400 7.600 268,643 +0.18(+2.43%)
Jun 04, 2012 7.450 7.490 7.350 7.420 1,881,718 +0.02(+0.27%)
Jun 02, 2012 7.380 7.440 7.200 7.400 1,548,202 +0.00(+0.00%)
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.