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 31, 2020
9.150
9.290
9.020
9.040
1,280,000
-0.10(-1.09%)
Jan 30, 2020
9.180
9.290
8.780
9.140
2,520,115
+0.29(+3.28%)
Jan 29, 2020
9.010
9.090
8.850
8.850
800,071
-0.08(-0.90%)
Jan 28, 2020
8.770
9.040
8.730
8.930
2,071,866
+0.21(+2.41%)
Jan 27, 2020
8.670
8.800
8.600
8.720
491,271
-0.10(-1.13%)
Jan 24, 2020
8.990
9.010
8.770
8.820
415,700
-0.08(-0.90%)
Jan 23, 2020
8.790
8.960
8.690
8.900
412,839
+0.09(+1.02%)
Jan 22, 2020
8.790
8.950
8.790
8.810
575,967
+0.01(+0.11%)
Jan 21, 2020
8.790
8.860
8.730
8.800
358,439
-0.05(-0.56%)
Jan 17, 2020
9.010
9.050
8.790
8.850
261,800
-0.08(-0.90%)
Jan 16, 2020
8.610
8.970
8.610
8.930
387,908
+0.35(+4.08%)
Jan 15, 2020
8.400
8.600
8.400
8.580
485,179
+0.15(+1.78%)
Jan 14, 2020
8.460
8.515
8.410
8.430
519,773
-0.04(-0.47%)
Jan 13, 2020
8.460
8.530
8.425
8.470
632,895
+0.04(+0.47%)
Jan 10, 2020
8.360
8.430
8.330
8.430
307,300
+0.10(+1.20%)
Jan 09, 2020
8.460
8.530
8.320
8.330
222,863
-0.04(-0.48%)
Jan 08, 2020
8.200
8.420
8.200
8.370
447,716
+0.16(+1.95%)
Jan 07, 2020
8.130
8.235
8.090
8.210
125,164
+0.08(+0.98%)
Jan 06, 2020
8.190
8.215
8.100
8.130
218,769
-0.07(-0.85%)
Jan 03, 2020
8.240
8.270
8.130
8.200
237,200
-0.13(-1.56%)
Jan 02, 2020
8.310
8.360
8.160
8.330
289,942
+0.06(+0.73%)
Dec 31, 2019
8.250
8.360
8.205
8.270
184,300
+0.02(+0.24%)
Dec 30, 2019
8.080
8.330
8.040
8.250
247,548
+0.14(+1.73%)
Dec 27, 2019
8.180
8.180
8.095
8.110
198,200
-0.03(-0.37%)
Dec 26, 2019
8.210
8.210
8.090
8.140
159,741
-0.05(-0.61%)
Dec 24, 2019
8.250
8.250
8.130
8.190
291,600
-0.08(-0.97%)
Dec 23, 2019
8.190
8.350
8.190
8.270
377,224
-0.17(-2.01%)
Dec 20, 2019
8.500
8.530
8.340
8.440
261,000
-0.06(-0.71%)
Dec 19, 2019
8.290
8.540
8.210
8.500
769,076
+0.23(+2.78%)
Dec 18, 2019
8.220
8.310
8.000
8.270
674,258
+0.07(+0.85%)
Dec 17, 2019
8.130
8.220
8.050
8.200
453,914
+0.14(+1.74%)
Dec 16, 2019
7.960
8.120
7.925
8.060
363,392
+0.16(+2.03%)
Dec 13, 2019
7.920
7.990
7.870
7.900
455,600
-0.02(-0.25%)
Dec 12, 2019
7.700
7.980
7.660
7.920
545,566
+0.24(+3.13%)
Dec 11, 2019
7.550
7.685
7.470
7.680
663,734
+0.18(+2.40%)
Dec 10, 2019
7.520
7.565
7.490
7.500
275,940
-0.04(-0.53%)
Dec 09, 2019
7.620
7.630
7.490
7.540
367,747
-0.09(-1.18%)
Dec 06, 2019
7.690
7.770
7.590
7.630
318,600
-0.04(-0.52%)
Dec 05, 2019
7.710
7.780
7.645
7.670
381,014
-0.03(-0.39%)
Dec 04, 2019
7.560
7.780
7.560
7.700
304,609
+0.19(+2.53%)
Dec 03, 2019
7.490
7.525
7.338
7.510
396,832
-0.03(-0.40%)
Dec 02, 2019
7.790
7.830
7.520
7.540
554,202
-0.21(-2.71%)
Nov 29, 2019
7.730
7.780
7.680
7.750
164,800
+0.02(+0.26%)
Nov 27, 2019
7.620
7.730
7.607
7.730
229,900
+0.12(+1.58%)
Nov 26, 2019
7.680
7.700
7.580
7.610
390,464
-0.09(-1.17%)
Nov 25, 2019
7.580
7.740
7.550
7.700
192,375
+0.13(+1.72%)
Nov 22, 2019
7.580
7.680
7.560
7.570
322,000
-0.03(-0.39%)
Nov 21, 2019
7.580
7.650
7.510
7.600
236,910
+0.03(+0.40%)
Nov 20, 2019
7.560
7.640
7.480
7.570
367,917
-0.04(-0.53%)
Nov 19, 2019
7.700
7.700
7.590
7.610
268,759
-0.01(-0.13%)
Nov 18, 2019
7.810
7.830
7.620
7.620
312,681
-0.25(-3.18%)
Nov 15, 2019
7.800
7.950
7.800
7.870
209,500
+0.09(+1.16%)
Nov 14, 2019
8.000
8.090
7.770
7.780
409,407
-0.28(-3.47%)
Nov 13, 2019
7.850
8.070
7.820
8.060
224,845
+0.13(+1.64%)
Nov 12, 2019
7.990
8.030
7.860
7.930
180,848
-0.10(-1.25%)
Nov 11, 2019
7.740
8.080
7.740
8.030
336,758
+0.20(+2.55%)
Nov 08, 2019
7.900
7.930
7.770
7.830
442,800
-0.05(-0.63%)
Nov 07, 2019
7.790
7.930
7.780
7.880
592,013
+0.17(+2.20%)
Nov 06, 2019
7.620
7.790
7.560
7.710
500,702
+0.06(+0.78%)
Nov 05, 2019
7.680
7.840
7.560
7.650
1,544,483
-0.03(-0.39%)
Nov 04, 2019
7.350
7.690
7.350
7.680
908,270
+0.31(+4.21%)
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
.