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: 4:10 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 6.400 6.415 6.220 6.280 283,500 -0.18(-2.79%)
May 30, 2019 6.440 6.460 6.400 6.460 273,924 +0.04(+0.62%)
May 29, 2019 6.580 6.620 6.400 6.420 429,348 -0.22(-3.31%)
May 28, 2019 6.510 6.680 6.500 6.640 304,885 +0.12(+1.84%)
May 24, 2019 6.580 6.640 6.480 6.520 360,300 -0.03(-0.46%)
May 23, 2019 6.840 6.860 6.530 6.550 452,677 -0.32(-4.66%)
May 22, 2019 7.020 7.100 6.860 6.870 292,801 -0.19(-2.69%)
May 21, 2019 6.990 7.160 6.990 7.060 376,090 +0.11(+1.58%)
May 20, 2019 6.840 6.975 6.840 6.950 306,811 +0.00(+0.00%)
May 17, 2019 6.970 7.015 6.925 6.950 223,400 -0.07(-1.00%)
May 16, 2019 7.110 7.150 7.000 7.020 572,624 -0.09(-1.27%)
May 15, 2019 7.030 7.160 7.000 7.110 521,119 +0.03(+0.42%)
May 14, 2019 7.180 7.220 7.025 7.080 707,349 -0.06(-0.84%)
May 13, 2019 7.190 7.230 7.110 7.140 732,589 -0.16(-2.19%)
May 10, 2019 7.360 7.410 7.250 7.300 291,500 -0.09(-1.22%)
May 09, 2019 7.300 7.440 7.270 7.390 442,046 +0.05(+0.68%)
May 08, 2019 7.330 7.410 7.260 7.340 501,364 +0.01(+0.14%)
May 07, 2019 7.240 7.360 7.240 7.330 313,826 +0.03(+0.41%)
May 06, 2019 7.180 7.310 7.160 7.300 404,996 +0.04(+0.55%)
May 03, 2019 7.130 7.285 7.120 7.260 385,000 +0.15(+2.11%)
May 02, 2019 7.140 7.240 7.080 7.110 475,869 -0.06(-0.84%)
May 01, 2019 7.130 7.285 7.120 7.170 973,427 +0.04(+0.56%)
Apr 30, 2019 7.220 7.280 7.058 7.130 462,467 -0.15(-2.06%)
Apr 29, 2019 7.160 7.315 7.110 7.280 509,446 +0.11(+1.53%)
Apr 26, 2019 7.220 7.300 6.900 7.170 995,600 -0.14(-1.92%)
Apr 25, 2019 7.830 7.830 7.110 7.310 1,534,238 -1.30(-15.10%)
Apr 24, 2019 8.720 8.785 8.560 8.610 350,403 -0.09(-1.03%)
Apr 23, 2019 8.710 8.800 8.630 8.700 494,814 +0.05(+0.58%)
Apr 22, 2019 8.750 8.750 8.600 8.650 180,749 -0.10(-1.14%)
Apr 18, 2019 8.760 8.810 8.710 8.750 164,100 -0.09(-1.02%)
Apr 17, 2019 8.900 8.970 8.830 8.840 180,623 -0.04(-0.45%)
Apr 16, 2019 8.840 8.960 8.820 8.880 126,821 +0.08(+0.91%)
Apr 15, 2019 8.700 8.830 8.700 8.800 160,700 +0.10(+1.15%)
Apr 12, 2019 8.780 8.820 8.646 8.700 130,800 -0.01(-0.11%)
Apr 11, 2019 8.660 8.750 8.580 8.710 167,192 +0.04(+0.46%)
Apr 10, 2019 8.610 8.690 8.575 8.670 165,437 +0.05(+0.58%)
Apr 09, 2019 8.690 8.690 8.560 8.620 189,509 -0.06(-0.69%)
Apr 08, 2019 8.710 8.770 8.625 8.680 226,418 -0.07(-0.80%)
Apr 05, 2019 8.700 8.780 8.640 8.750 229,800 +0.08(+0.92%)
Apr 04, 2019 8.610 8.800 8.565 8.670 264,434 +0.06(+0.70%)
Apr 03, 2019 8.540 8.780 8.540 8.610 336,866 +0.08(+0.94%)
Apr 02, 2019 8.550 8.580 8.450 8.530 205,358 -0.02(-0.23%)
Apr 01, 2019 8.520 8.620 8.490 8.550 222,760 +0.10(+1.18%)
Mar 29, 2019 8.370 8.490 8.290 8.450 187,100 +0.13(+1.56%)
Mar 28, 2019 8.340 8.410 8.295 8.320 173,080 -0.06(-0.72%)
Mar 27, 2019 8.380 8.450 8.335 8.380 113,516 +0.00(+0.00%)
Mar 26, 2019 8.600 8.610 8.345 8.380 274,077 -0.16(-1.87%)
Mar 25, 2019 8.450 8.570 8.325 8.540 202,402 +0.06(+0.71%)
Mar 22, 2019 8.740 8.760 8.460 8.480 184,200 -0.30(-3.42%)
Mar 21, 2019 8.610 8.820 8.560 8.780 179,008 +0.16(+1.86%)
Mar 20, 2019 8.650 8.665 8.500 8.620 292,616 -0.06(-0.69%)
Mar 19, 2019 8.820 8.820 8.660 8.680 181,796 -0.08(-0.91%)
Mar 18, 2019 8.870 8.870 8.710 8.760 146,826 -0.08(-0.90%)
Mar 15, 2019 8.960 9.060 8.820 8.840 391,300 -0.08(-0.90%)
Mar 14, 2019 8.880 8.960 8.810 8.920 406,878 +0.01(+0.11%)
Mar 13, 2019 8.970 9.030 8.870 8.910 256,634 -0.06(-0.67%)
Mar 12, 2019 9.020 9.060 8.900 8.970 214,693 -0.03(-0.33%)
Mar 11, 2019 8.850 9.060 8.845 9.000 363,110 +0.17(+1.93%)
Mar 08, 2019 8.790 8.880 8.740 8.830 152,900 -0.03(-0.34%)
Mar 07, 2019 9.050 9.082 8.800 8.860 365,166 -0.20(-2.21%)
Mar 06, 2019 9.170 9.170 9.040 9.060 404,249 -0.14(-1.52%)
Mar 05, 2019 9.340 9.340 9.190 9.200 346,630 -0.13(-1.39%)
Mar 04, 2019 9.330 9.450 9.280 9.330 256,302 +0.01(+0.11%)
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.