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

Celestica (NY: CLS )

85.85 +0.52 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2021 11.00 11.17 11.00 11.13 224,990 +0.10(+0.91%)
Dec 30, 2021 11.18 11.26 11.03 11.03 187,764 -0.14(-1.25%)
Dec 29, 2021 11.33 11.35 11.10 11.17 245,198 +0.00(+0.00%)
Dec 28, 2021 11.27 11.28 11.09 11.17 173,417 -0.07(-0.62%)
Dec 27, 2021 11.02 11.28 10.94 11.24 359,551 +0.36(+3.31%)
Dec 23, 2021 10.83 11.00 10.79 10.88 662,464 +0.12(+1.12%)
Dec 22, 2021 10.58 10.81 10.54 10.76 386,020 +0.22(+2.09%)
Dec 21, 2021 10.21 10.57 10.21 10.54 302,053 +0.42(+4.15%)
Dec 20, 2021 10.25 10.26 9.931 10.12 472,813 -0.40(-3.80%)
Dec 17, 2021 10.50 10.82 10.47 10.52 449,897 -0.04(-0.38%)
Dec 16, 2021 10.72 10.86 10.54 10.56 573,558 +0.00(+0.00%)
Dec 15, 2021 10.39 10.57 10.24 10.56 314,555 +0.18(+1.73%)
Dec 14, 2021 10.34 10.48 10.26 10.38 317,830 +0.00(+0.00%)
Dec 13, 2021 10.64 10.70 10.30 10.38 278,763 -0.30(-2.81%)
Dec 10, 2021 10.63 10.70 10.46 10.68 309,827 +0.11(+1.04%)
Dec 09, 2021 10.80 10.80 10.56 10.57 273,784 -0.29(-2.67%)
Dec 08, 2021 10.95 10.98 10.82 10.86 216,284 -0.07(-0.64%)
Dec 07, 2021 10.90 11.02 10.81 10.93 324,493 +0.26(+2.44%)
Dec 06, 2021 10.65 10.87 10.54 10.67 343,799 +0.12(+1.14%)
Dec 03, 2021 10.43 10.60 10.28 10.55 446,158 +0.17(+1.64%)
Dec 02, 2021 9.980 10.45 9.935 10.38 440,272 +0.53(+5.38%)
Dec 01, 2021 10.58 10.58 9.830 9.850 1,035,546 -0.38(-3.71%)
Nov 30, 2021 10.30 10.43 10.02 10.23 431,594 -0.20(-1.92%)
Nov 29, 2021 10.97 11.00 10.42 10.43 729,332 -0.35(-3.25%)
Nov 26, 2021 11.00 11.12 10.69 10.78 264,847 -0.47(-4.18%)
Nov 24, 2021 11.15 11.33 11.15 11.25 257,776 +0.00(+0.00%)
Nov 23, 2021 11.23 11.37 11.14 11.25 246,621 +0.02(+0.18%)
Nov 22, 2021 11.25 11.43 11.18 11.23 327,515 +0.01(+0.09%)
Nov 19, 2021 11.27 11.42 11.20 11.22 286,597 -0.21(-1.84%)
Nov 18, 2021 11.42 11.59 11.38 11.43 376,092 -0.04(-0.35%)
Nov 17, 2021 11.30 11.51 11.28 11.47 293,556 +0.15(+1.33%)
Nov 16, 2021 11.58 11.69 11.31 11.32 399,727 -0.23(-1.99%)
Nov 15, 2021 11.69 11.88 11.53 11.55 432,659 -0.05(-0.43%)
Nov 12, 2021 11.54 11.77 11.54 11.60 381,096 +0.06(+0.52%)
Nov 11, 2021 11.30 11.64 11.28 11.54 312,852 +0.26(+2.30%)
Nov 10, 2021 11.47 11.28 11.28 497,965 -0.22(-1.91%)
Nov 09, 2021 11.13 11.54 11.02 11.50 664,489 +0.41(+3.70%)
Nov 08, 2021 11.02 11.24 11.02 11.09 510,290 +0.08(+0.73%)
Nov 05, 2021 10.69 11.07 10.65 11.01 464,115 +0.43(+4.06%)
Nov 04, 2021 10.62 10.71 10.50 10.58 257,589 -0.04(-0.38%)
Nov 03, 2021 10.39 10.69 10.35 10.62 405,150 +0.21(+2.02%)
Nov 02, 2021 10.28 10.43 10.12 10.41 278,085 +0.18(+1.76%)
Nov 01, 2021 9.890 10.36 10.03 10.23 873,206 +0.41(+4.18%)
Oct 29, 2021 9.820 9.855 9.630 9.820 254,545 +0.01(+0.10%)
Oct 28, 2021 9.700 9.875 9.410 9.810 648,375 +0.01(+0.10%)
Oct 27, 2021 10.14 10.15 9.620 9.800 626,579 -0.27(-2.68%)
Oct 26, 2021 9.920 10.07 830,467 +0.62(+6.56%)
Oct 25, 2021 9.390 9.490 9.320 9.450 265,953 +0.11(+1.18%)
Oct 22, 2021 9.320 9.480 9.280 9.340 246,881 +0.00(+0.00%)
Oct 21, 2021 9.240 9.365 9.180 9.340 284,336 +0.10(+1.08%)
Oct 20, 2021 9.120 9.250 9.060 9.240 159,657 +0.10(+1.09%)
Oct 19, 2021 9.210 9.300 9.100 9.140 167,313 -0.12(-1.30%)
Oct 18, 2021 9.300 9.320 9.105 9.260 371,165 -0.06(-0.64%)
Oct 15, 2021 9.580 9.650 9.320 9.320 324,291 -0.08(-0.85%)
Oct 14, 2021 9.300 9.450 9.250 9.400 322,870 +0.19(+2.06%)
Oct 13, 2021 9.200 9.270 9.150 9.210 224,989 +0.01(+0.11%)
Oct 12, 2021 9.380 9.380 9.180 9.200 270,149 -0.16(-1.71%)
Oct 11, 2021 9.270 9.530 9.270 9.360 177,129 +0.03(+0.32%)
Oct 08, 2021 9.160 9.350 9.160 9.330 221,263 +0.15(+1.63%)
Oct 07, 2021 9.100 9.200 9.050 9.180 167,263 +0.21(+2.34%)
Oct 06, 2021 8.990 9.030 8.890 8.970 254,437 -0.13(-1.43%)
Oct 05, 2021 9.080 9.150 9.050 9.100 143,820 +0.04(+0.44%)
Oct 04, 2021 9.170 9.200 8.989 9.060 393,544 -0.19(-2.05%)
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.