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
)
52.25
-0.24 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009
8.300
8.365
8.050
8.190
632,251
-0.06(-0.73%)
Nov 27, 2009
8.170
8.390
8.160
8.250
246,747
-0.35(-4.07%)
Nov 25, 2009
8.510
8.690
8.510
8.600
615,726
+0.13(+1.53%)
Nov 24, 2009
8.650
8.710
8.420
8.470
725,669
-0.20(-2.31%)
Nov 23, 2009
8.790
8.880
8.620
8.670
487,018
+0.07(+0.81%)
Nov 20, 2009
8.530
8.680
8.440
8.600
790,430
+0.12(+1.42%)
Nov 19, 2009
8.670
8.670
8.410
8.480
542,267
-0.28(-3.20%)
Nov 18, 2009
8.750
8.850
8.610
8.760
374,739
-0.10(-1.13%)
Nov 17, 2009
8.900
8.930
8.750
8.860
605,868
-0.10(-1.12%)
Nov 16, 2009
8.830
9.055
8.830
8.960
616,601
+0.15(+1.70%)
Nov 13, 2009
8.760
8.840
8.670
8.810
596,247
+0.02(+0.23%)
Nov 12, 2009
9.120
9.120
8.690
8.790
890,714
-0.39(-4.25%)
Nov 11, 2009
8.870
9.210
8.870
9.180
1,819,313
+0.36(+4.08%)
Nov 10, 2009
8.720
8.910
8.660
8.820
917,431
+0.10(+1.15%)
Nov 09, 2009
8.520
8.790
8.520
8.720
752,932
+0.37(+4.43%)
Nov 06, 2009
8.130
8.470
8.100
8.350
695,165
+0.09(+1.09%)
Nov 05, 2009
8.150
8.450
8.090
8.260
1,012,094
+0.21(+2.61%)
Nov 04, 2009
8.440
8.440
7.960
8.050
1,157,950
-0.19(-2.31%)
Nov 03, 2009
8.070
8.340
7.990
8.240
1,461,029
+0.11(+1.35%)
Nov 02, 2009
8.300
8.460
7.930
8.130
1,604,137
-0.17(-2.05%)
Oct 30, 2009
8.380
8.480
8.160
8.300
1,236,923
-0.19(-2.24%)
Oct 29, 2009
7.940
8.510
7.940
8.490
954,124
+0.60(+7.60%)
Oct 28, 2009
8.270
8.410
7.860
7.890
1,342,917
-0.44(-5.28%)
Oct 27, 2009
8.570
8.640
8.260
8.330
1,045,957
-0.26(-3.03%)
Oct 26, 2009
8.560
8.830
8.460
8.590
1,254,219
+0.05(+0.59%)
Oct 23, 2009
8.500
8.580
8.450
8.540
2,147,064
-0.61(-6.67%)
Oct 22, 2009
9.060
9.180
8.910
9.150
1,097,748
+0.03(+0.33%)
Oct 21, 2009
9.120
9.390
9.100
9.120
893,566
-0.05(-0.55%)
Oct 20, 2009
9.080
9.200
9.070
9.170
907,305
-0.29(-3.07%)
Oct 19, 2009
9.620
9.620
9.350
9.460
981,727
+0.08(+0.85%)
Oct 16, 2009
9.400
9.470
9.130
9.380
1,348,274
-0.08(-0.85%)
Oct 15, 2009
9.720
9.740
9.440
9.460
791,919
-0.31(-3.17%)
Oct 14, 2009
9.560
9.860
9.440
9.770
1,187,871
+0.36(+3.83%)
Oct 13, 2009
9.530
9.570
9.390
9.410
681,034
-0.19(-1.98%)
Oct 12, 2009
9.730
9.730
9.420
9.600
290,273
+0.07(+0.73%)
Oct 09, 2009
9.390
9.550
9.390
9.530
368,243
+0.08(+0.85%)
Oct 08, 2009
9.350
9.485
9.260
9.450
893,027
+0.18(+1.94%)
Oct 07, 2009
9.230
9.430
9.150
9.270
774,089
+0.04(+0.43%)
Oct 06, 2009
9.220
9.250
9.100
9.230
649,529
+0.17(+1.88%)
Oct 05, 2009
8.930
9.100
8.790
9.060
641,197
+0.22(+2.49%)
Oct 02, 2009
8.740
9.030
8.590
8.840
455,027
+0.00(+0.00%)
Oct 01, 2009
9.510
9.560
8.840
8.840
876,818
-0.64(-6.75%)
Sep 30, 2009
9.070
9.600
8.980
9.480
1,913,147
+0.56(+6.28%)
Sep 29, 2009
9.180
9.180
8.860
8.920
953,705
-0.23(-2.51%)
Sep 28, 2009
8.610
9.190
8.610
9.150
1,414,058
+0.56(+6.52%)
Sep 25, 2009
8.960
9.010
8.530
8.590
1,137,065
-0.47(-5.19%)
Sep 24, 2009
9.150
9.270
8.780
9.060
1,212,202
-0.10(-1.09%)
Sep 23, 2009
9.320
9.370
9.140
9.160
1,073,254
-0.20(-2.14%)
Sep 22, 2009
9.500
9.510
9.200
9.360
867,461
-0.36(-3.70%)
Sep 21, 2009
9.700
9.820
9.600
9.720
282,978
-0.14(-1.42%)
Sep 18, 2009
9.820
9.970
9.660
9.860
573,932
+0.07(+0.72%)
Sep 17, 2009
10.06
10.13
9.740
9.790
967,810
-0.04(-0.36%)
Sep 16, 2009
9.890
10.11
9.660
9.826
1,708,892
+0.02(+0.16%)
Sep 15, 2009
9.490
9.960
9.390
9.810
1,523,943
+0.42(+4.47%)
Sep 14, 2009
9.360
9.440
9.230
9.390
567,668
-0.05(-0.53%)
Sep 11, 2009
9.500
9.595
9.440
9.440
668,885
-0.01(-0.11%)
Sep 10, 2009
9.330
9.490
9.230
9.450
783,960
+0.00(+0.00%)
Sep 09, 2009
9.300
9.630
9.180
9.450
2,302,740
+0.16(+1.72%)
Sep 08, 2009
9.370
9.530
9.290
9.290
1,308,613
+0.03(+0.32%)
Sep 04, 2009
9.010
9.330
9.010
9.260
1,305,851
+0.22(+2.43%)
Sep 03, 2009
8.690
9.110
8.650
9.040
1,117,472
+0.40(+4.63%)
Sep 02, 2009
8.370
8.800
8.360
8.640
1,299,356
+0.14(+1.65%)
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
.