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

Celestica (TSX: CLS )

80.34 +4.27 (+5.61%)
Streaming Delayed Price Updated: 4:20 PM EDT, May 24, 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, 2010 9.710 9.880 9.690 9.690 89,153 -0.14(-1.42%)
May 28, 2010 9.680 9.840 9.590 9.830 2,163,996 +0.09(+0.92%)
May 27, 2010 9.430 9.770 9.400 9.740 336,592 +0.38(+4.06%)
May 26, 2010 9.450 9.680 9.360 9.360 507,631 +0.00(+0.00%)
May 25, 2010 9.350 9.440 9.080 9.360 644,097 -0.07(-0.74%)
May 21, 2010 9.260 9.430 9.100 9.430 3,089,264 +0.03(+0.32%)
May 20, 2010 9.500 9.680 9.380 9.400 562,561 -0.10(-1.05%)
May 19, 2010 9.550 9.710 9.440 9.500 591,164 -0.13(-1.35%)
May 18, 2010 9.640 9.970 9.620 9.630 1,521,012 -0.08(-0.82%)
May 17, 2010 9.690 9.940 9.510 9.710 566,059 -0.06(-0.61%)
May 14, 2010 9.910 9.910 9.580 9.770 427,646 -0.12(-1.21%)
May 13, 2010 10.02 10.05 9.820 9.890 288,862 -0.23(-2.27%)
May 12, 2010 9.610 10.17 9.610 10.12 550,596 +0.50(+5.20%)
May 11, 2010 9.920 9.830 9.590 9.620 1,291,710 -0.39(-3.90%)
May 10, 2010 10.14 10.07 9.970 10.01 433,182 +0.35(+3.62%)
May 07, 2010 9.730 9.910 9.420 9.660 559,767 -0.10(-1.02%)
May 06, 2010 10.27 10.30 9.250 9.760 1,082,132 -0.36(-3.56%)
May 05, 2010 9.990 10.19 9.910 10.12 752,353 +0.13(+1.30%)
May 04, 2010 9.900 10.02 9.790 9.990 449,622 -0.04(-0.40%)
May 03, 2010 10.07 10.34 10.00 10.03 479,222 +0.01(+0.10%)
Apr 30, 2010 10.30 10.44 9.940 10.02 829,413 -0.37(-3.56%)
Apr 29, 2010 10.26 10.40 10.17 10.39 213,136 +0.14(+1.37%)
Apr 28, 2010 10.28 10.44 10.10 10.25 710,442 -0.19(-1.82%)
Apr 27, 2010 10.70 10.75 10.40 10.44 290,337 -0.19(-1.79%)
Apr 26, 2010 10.91 10.98 10.50 10.63 542,423 -0.26(-2.39%)
Apr 23, 2010 10.71 11.19 10.65 10.89 1,732,165 +0.34(+3.22%)
Apr 22, 2010 10.35 10.64 10.05 10.55 966,843 +0.13(+1.25%)
Apr 21, 2010 10.96 10.96 10.35 10.42 1,487,276 -0.51(-4.67%)
Apr 20, 2010 10.90 11.05 10.87 10.93 1,213,024 -0.04(-0.36%)
Apr 19, 2010 10.88 11.01 10.83 10.97 3,699,155 -0.04(-0.36%)
Apr 16, 2010 10.82 11.01 10.79 11.01 542,030 +0.13(+1.19%)
Apr 15, 2010 10.79 10.88 10.79 10.88 258,383 +0.07(+0.65%)
Apr 14, 2010 10.81 10.93 10.71 10.81 673,125 +0.12(+1.12%)
Apr 13, 2010 10.92 10.95 10.69 10.69 752,126 -0.26(-2.37%)
Apr 12, 2010 10.97 10.98 10.90 10.95 622,943 -0.01(-0.09%)
Apr 09, 2010 10.97 11.09 10.96 10.96 792,442 +0.01(+0.09%)
Apr 08, 2010 11.00 11.00 10.85 10.95 426,366 -0.02(-0.18%)
Apr 07, 2010 10.84 11.01 10.82 10.97 519,301 +0.13(+1.20%)
Apr 06, 2010 10.94 10.97 10.84 10.84 301,284 -0.14(-1.28%)
Apr 05, 2010 10.85 10.98 10.81 10.98 415,175 +0.13(+1.20%)
Apr 01, 2010 10.85 10.85 10.85 0 -0.25(-2.25%)
Mar 31, 2010 11.43 11.45 11.05 11.10 582,180 -0.29(-2.55%)
Mar 30, 2010 11.38 11.47 11.33 11.39 210,783 +0.05(+0.44%)
Mar 29, 2010 11.09 11.40 11.09 11.34 385,571 +0.24(+2.16%)
Mar 26, 2010 11.23 11.48 11.07 11.10 493,277 -0.05(-0.45%)
Mar 25, 2010 11.22 11.48 11.15 11.15 1,254,051 +0.10(+0.90%)
Mar 24, 2010 11.41 11.41 11.05 11.05 456,062 -0.36(-3.16%)
Mar 23, 2010 10.89 11.52 10.87 11.41 852,837 +0.50(+4.58%)
Mar 22, 2010 10.79 10.97 10.70 10.91 481,352 +0.08(+0.74%)
Mar 19, 2010 10.99 11.02 10.73 10.83 904,720 -0.16(-1.46%)
Mar 18, 2010 11.05 11.10 10.95 10.99 275,283 +0.01(+0.09%)
Mar 17, 2010 10.95 11.09 10.93 10.98 175,220 +0.03(+0.27%)
Mar 16, 2010 10.98 11.08 10.91 10.95 204,672 +0.03(+0.27%)
Mar 15, 2010 11.03 10.92 10.76 10.92 542,773 -0.11(-1.00%)
Mar 12, 2010 10.88 11.03 10.81 11.03 334,827 +0.11(+1.01%)
Mar 11, 2010 11.01 11.09 10.83 10.92 536,098 -0.08(-0.73%)
Mar 10, 2010 10.98 11.04 10.71 11.00 947,508 -0.09(-0.81%)
Mar 09, 2010 10.98 11.27 10.90 11.09 341,415 +0.08(+0.73%)
Mar 08, 2010 11.19 11.26 11.01 11.01 253,764 -0.19(-1.70%)
Mar 05, 2010 11.29 11.31 11.10 11.20 177,542 -0.03(-0.27%)
Mar 04, 2010 11.28 11.33 11.19 11.23 448,421 -0.05(-0.44%)
Mar 03, 2010 11.35 11.46 11.21 11.28 508,290 -0.07(-0.62%)
Mar 02, 2010 11.00 11.40 10.88 11.35 536,845 +0.31(+2.81%)
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.