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

Celestica (TSX: CLS )

72.31 +0.46 (+0.64%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 22, 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, 2012 7.400 7.520 7.360 7.510 692,333 +0.12(+1.62%)
May 30, 2012 7.750 7.750 7.340 7.390 1,484,922 -0.56(-7.04%)
May 29, 2012 8.000 8.110 7.920 7.950 421,536 -0.03(-0.38%)
May 28, 2012 7.950 8.080 7.950 7.980 267,583 +0.18(+2.31%)
May 25, 2012 7.750 7.860 7.730 7.800 304,071 +0.06(+0.78%)
May 24, 2012 7.730 7.810 7.700 7.740 543,564 +0.01(+0.13%)
May 23, 2012 7.690 7.730 7.560 7.730 253,330 -0.01(-0.13%)
May 22, 2012 7.630 7.810 7.630 7.740 238,678 +0.21(+2.79%)
May 18, 2012 7.530 7.530 7.530 0 -0.04(-0.53%)
May 17, 2012 7.530 7.720 7.530 7.570 1,383,423 +0.04(+0.53%)
May 16, 2012 7.520 7.650 7.510 7.530 2,014,419 -0.01(-0.13%)
May 15, 2012 7.700 7.780 7.480 7.540 390,595 -0.16(-2.08%)
May 14, 2012 7.940 7.970 7.560 7.700 668,350 -0.30(-3.75%)
May 11, 2012 7.850 8.020 7.800 8.000 359,966 +0.14(+1.78%)
May 10, 2012 7.860 8.060 7.810 7.860 459,126 -0.03(-0.38%)
May 09, 2012 7.900 7.980 7.760 7.890 1,644,458 -0.11(-1.38%)
May 08, 2012 8.230 8.330 7.890 8.000 3,057,260 -0.37(-4.42%)
May 07, 2012 8.200 8.500 8.190 8.370 756,332 +0.10(+1.21%)
May 04, 2012 8.350 8.410 8.220 8.270 460,621 -0.18(-2.13%)
May 03, 2012 8.840 8.840 8.440 8.450 687,221 -0.25(-2.87%)
May 02, 2012 8.880 8.930 8.690 8.700 305,405 -0.23(-2.58%)
May 01, 2012 8.850 8.970 8.840 8.930 436,069 +0.08(+0.90%)
Apr 30, 2012 8.930 8.930 8.800 8.850 637,402 +0.04(+0.45%)
Apr 27, 2012 8.670 8.860 8.580 8.810 928,689 +0.14(+1.61%)
Apr 26, 2012 8.660 8.850 8.660 8.670 358,503 -0.01(-0.12%)
Apr 25, 2012 9.050 9.050 8.500 8.680 529,776 -0.17(-1.92%)
Apr 24, 2012 8.760 9.180 8.670 8.850 1,049,762 +0.49(+5.86%)
Apr 23, 2012 8.510 8.510 8.300 8.360 406,750 -0.26(-3.02%)
Apr 20, 2012 8.710 8.740 8.600 8.620 167,466 -0.06(-0.69%)
Apr 19, 2012 8.680 8.770 8.550 8.680 350,401 +0.03(+0.35%)
Apr 18, 2012 8.880 8.880 8.590 8.650 336,603 -0.23(-2.59%)
Apr 17, 2012 8.670 8.950 8.660 8.880 663,187 -0.15(-1.66%)
Apr 16, 2012 9.080 9.110 8.890 9.030 288,041 +0.00(+0.00%)
Apr 13, 2012 9.170 9.200 9.030 9.030 429,608 -0.17(-1.85%)
Apr 12, 2012 9.030 9.210 8.950 9.200 333,891 +0.17(+1.88%)
Apr 11, 2012 8.920 9.030 8.870 9.030 781,540 +0.20(+2.27%)
Apr 10, 2012 8.880 8.970 8.800 8.830 552,793 -0.11(-1.23%)
Apr 09, 2012 9.280 9.280 8.720 8.940 599,224 -0.43(-4.59%)
Apr 05, 2012 9.510 9.510 9.320 9.370 1,914,981 -0.11(-1.16%)
Apr 04, 2012 9.490 9.550 9.300 9.480 869,707 -0.09(-0.94%)
Apr 03, 2012 9.570 9.680 9.460 9.570 839,182 -0.01(-0.10%)
Apr 02, 2012 9.550 9.610 9.430 9.580 1,148,350 -0.01(-0.10%)
Mar 30, 2012 9.690 9.690 9.480 9.590 337,039 +0.00(+0.00%)
Mar 29, 2012 9.670 9.670 9.530 9.590 194,006 -0.11(-1.13%)
Mar 28, 2012 9.750 9.780 9.580 9.700 350,393 -0.01(-0.10%)
Mar 27, 2012 9.810 9.820 9.650 9.710 3,190,563 -0.10(-1.02%)
Mar 26, 2012 9.850 9.880 9.730 9.810 226,767 -0.03(-0.30%)
Mar 23, 2012 9.760 9.880 9.680 9.840 191,706 +0.08(+0.82%)
Mar 22, 2012 9.690 9.780 9.640 9.760 463,487 +0.06(+0.62%)
Mar 21, 2012 9.880 9.890 9.630 9.700 1,494,313 -0.14(-1.42%)
Mar 20, 2012 9.820 9.900 9.730 9.840 236,932 -0.09(-0.91%)
Mar 19, 2012 9.920 10.01 9.880 9.930 190,285 +0.06(+0.61%)
Mar 16, 2012 10.20 10.20 9.840 9.870 476,308 -0.27(-2.66%)
Mar 15, 2012 10.05 10.26 10.04 10.14 548,908 +0.06(+0.60%)
Mar 14, 2012 9.960 10.09 9.920 10.08 449,280 +0.08(+0.80%)
Mar 13, 2012 9.470 10.03 9.470 10.00 779,107 +0.57(+6.04%)
Mar 12, 2012 9.320 9.460 9.270 9.430 2,271,007 +0.17(+1.84%)
Mar 09, 2012 9.290 9.340 9.160 9.260 515,919 -0.08(-0.86%)
Mar 08, 2012 9.200 9.370 9.190 9.340 633,374 +0.19(+2.08%)
Mar 07, 2012 9.040 9.260 9.010 9.150 569,769 +0.10(+1.10%)
Mar 06, 2012 9.300 9.470 9.040 9.050 673,409 -0.39(-4.13%)
Mar 05, 2012 9.590 9.590 9.430 9.440 633,785 -0.07(-0.74%)
Mar 02, 2012 9.530 9.670 9.440 9.510 279,224 -0.02(-0.21%)
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.