Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Celestica
(NY:
CLS
)
55.92
-1.48 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
8.440
8.600
8.070
8.070
423,500
-0.42(-4.95%)
Jan 28, 2021
8.390
8.560
7.910
8.490
497,623
+0.11(+1.31%)
Jan 27, 2021
8.450
8.500
7.870
8.380
344,747
-0.38(-4.34%)
Jan 26, 2021
8.700
8.810
8.660
8.760
221,831
+0.11(+1.27%)
Jan 25, 2021
8.830
8.830
8.465
8.650
257,372
-0.19(-2.15%)
Jan 22, 2021
8.730
8.850
8.700
8.840
193,900
-0.02(-0.23%)
Jan 21, 2021
8.820
8.950
8.760
8.860
318,934
+0.09(+1.03%)
Jan 20, 2021
8.710
8.840
8.610
8.770
203,582
+0.16(+1.86%)
Jan 19, 2021
8.590
8.650
8.470
8.610
228,115
+0.14(+1.65%)
Jan 15, 2021
8.610
8.680
8.470
8.470
284,600
-0.16(-1.85%)
Jan 14, 2021
8.330
8.760
8.300
8.630
299,246
+0.40(+4.86%)
Jan 13, 2021
8.340
8.340
8.100
8.230
183,085
-0.05(-0.60%)
Jan 12, 2021
8.430
8.460
8.220
8.280
233,235
-0.09(-1.08%)
Jan 11, 2021
8.240
8.425
8.230
8.370
166,159
+0.02(+0.24%)
Jan 08, 2021
8.360
8.490
8.270
8.350
206,000
+0.00(+0.00%)
Jan 07, 2021
8.210
8.360
8.135
8.350
197,261
+0.15(+1.83%)
Jan 06, 2021
8.100
8.290
8.060
8.200
329,842
+0.16(+1.99%)
Jan 05, 2021
7.850
8.050
7.850
8.040
207,824
+0.13(+1.64%)
Jan 04, 2021
8.150
8.190
7.820
7.910
230,234
-0.16(-1.98%)
Dec 31, 2020
8.070
8.070
8.070
375,266
+0.04(+0.50%)
Dec 30, 2020
7.730
8.070
7.720
8.030
375,266
+0.36(+4.69%)
Dec 29, 2020
7.730
7.750
7.630
7.670
187,102
-0.06(-0.78%)
Dec 28, 2020
7.830
7.890
7.700
7.730
182,112
+0.02(+0.26%)
Dec 24, 2020
7.790
7.790
7.590
7.710
134,100
-0.06(-0.77%)
Dec 23, 2020
7.740
7.865
7.720
7.770
184,526
+0.08(+1.04%)
Dec 22, 2020
7.870
7.900
7.690
7.690
194,187
-0.17(-2.16%)
Dec 21, 2020
7.910
7.935
7.690
7.860
327,093
-0.16(-2.00%)
Dec 18, 2020
8.160
8.250
7.980
8.020
250,200
-0.19(-2.31%)
Dec 17, 2020
8.110
8.230
8.000
8.210
243,694
+0.20(+2.50%)
Dec 16, 2020
8.280
8.280
7.930
8.010
300,761
-0.22(-2.67%)
Dec 15, 2020
8.080
8.230
8.000
8.230
168,335
+0.23(+2.88%)
Dec 14, 2020
8.080
8.120
7.960
8.000
309,535
+0.00(+0.00%)
Dec 11, 2020
8.090
8.130
7.970
8.000
259,100
-0.18(-2.20%)
Dec 10, 2020
8.180
8.260
8.070
8.180
224,795
-0.03(-0.37%)
Dec 09, 2020
8.260
8.400
8.140
8.210
304,203
-0.01(-0.12%)
Dec 08, 2020
8.240
8.280
8.140
8.220
326,285
-0.01(-0.12%)
Dec 07, 2020
8.290
8.290
8.020
8.230
335,422
-0.05(-0.60%)
Dec 04, 2020
8.060
8.290
8.010
8.280
298,800
+0.29(+3.63%)
Dec 03, 2020
7.810
8.050
7.770
7.990
360,652
+0.31(+4.04%)
Dec 02, 2020
7.590
7.725
7.425
7.680
224,014
+0.08(+1.05%)
Dec 01, 2020
7.650
7.760
7.500
7.600
699,254
+0.07(+0.93%)
Nov 30, 2020
7.900
7.900
7.450
7.530
523,318
-0.38(-4.80%)
Nov 27, 2020
7.960
7.980
7.830
7.910
106,400
-0.01(-0.13%)
Nov 25, 2020
7.980
7.990
7.840
7.920
298,700
-0.08(-1.00%)
Nov 24, 2020
7.620
8.020
7.510
8.000
384,695
+0.54(+7.24%)
Nov 23, 2020
7.210
7.460
7.210
7.460
239,044
+0.29(+4.04%)
Nov 20, 2020
7.170
7.190
7.080
7.170
344,100
+0.07(+0.99%)
Nov 19, 2020
7.070
7.140
7.010
7.100
183,455
+0.00(+0.00%)
Nov 18, 2020
7.150
7.250
7.080
7.100
195,396
-0.04(-0.56%)
Nov 17, 2020
7.080
7.180
6.990
7.140
207,397
+0.00(+0.00%)
Nov 16, 2020
7.180
7.180
7.040
7.140
284,871
+0.07(+0.99%)
Nov 13, 2020
6.750
7.080
6.750
7.070
584,500
+0.37(+5.52%)
Nov 12, 2020
6.790
6.810
6.660
6.700
413,672
-0.12(-1.76%)
Nov 11, 2020
6.790
6.900
6.720
6.820
418,832
+0.06(+0.89%)
Nov 10, 2020
7.090
7.100
6.710
6.760
639,077
-0.34(-4.79%)
Nov 09, 2020
6.840
7.125
6.815
7.100
578,554
+0.58(+8.90%)
Nov 06, 2020
6.490
6.550
6.332
6.520
304,900
+0.08(+1.24%)
Nov 05, 2020
6.240
6.460
6.240
6.440
483,746
+0.26(+4.21%)
Nov 04, 2020
6.250
6.340
6.130
6.180
334,824
-0.10(-1.59%)
Nov 03, 2020
6.050
6.360
6.040
6.280
404,362
+0.35(+5.90%)
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
.