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 (%)
Dec 31, 2018
8.770
8.860
8.685
8.770
275,200
+0.03(+0.34%)
Dec 28, 2018
8.730
8.840
8.705
8.740
604,100
+0.00(+0.00%)
Dec 27, 2018
8.570
8.850
8.570
8.740
518,693
+0.02(+0.23%)
Dec 26, 2018
8.610
8.730
8.500
8.720
231,226
+0.10(+1.16%)
Dec 24, 2018
8.650
8.750
8.600
8.620
150,100
-0.08(-0.92%)
Dec 21, 2018
8.780
8.885
8.665
8.700
323,100
-0.06(-0.68%)
Dec 20, 2018
8.700
8.870
8.670
8.760
269,493
+0.02(+0.23%)
Dec 19, 2018
8.950
8.980
8.715
8.740
248,969
-0.14(-1.58%)
Dec 18, 2018
9.010
9.070
8.840
8.880
245,964
-0.04(-0.45%)
Dec 17, 2018
9.040
9.220
8.890
8.920
194,741
-0.18(-1.98%)
Dec 14, 2018
9.310
9.340
9.070
9.100
327,200
-0.25(-2.67%)
Dec 13, 2018
9.740
9.760
9.320
9.350
268,866
-0.30(-3.11%)
Dec 12, 2018
9.640
9.890
9.585
9.650
252,739
+0.07(+0.73%)
Dec 11, 2018
9.600
9.740
9.570
9.580
551,713
+0.00(+0.00%)
Dec 10, 2018
9.640
9.670
9.520
9.580
429,708
-0.08(-0.83%)
Dec 07, 2018
9.610
9.750
9.530
9.660
411,100
+0.04(+0.42%)
Dec 06, 2018
9.680
9.680
9.485
9.620
448,079
-0.18(-1.84%)
Dec 04, 2018
9.960
10.12
9.800
9.800
469,200
-0.26(-2.58%)
Dec 03, 2018
10.44
10.50
9.990
10.06
442,531
-0.23(-2.24%)
Nov 30, 2018
10.26
10.38
10.20
10.29
441,700
-0.01(-0.10%)
Nov 29, 2018
10.24
10.43
10.22
10.30
508,890
+0.05(+0.49%)
Nov 28, 2018
10.03
10.25
9.930
10.25
420,908
+0.22(+2.19%)
Nov 27, 2018
9.970
10.11
9.970
10.03
256,167
-0.01(-0.10%)
Nov 26, 2018
10.07
10.23
9.950
10.04
379,714
+0.02(+0.20%)
Nov 23, 2018
9.790
10.11
9.790
10.02
312,900
+0.20(+2.04%)
Nov 21, 2018
9.820
9.820
9.820
0
+0.06(+0.61%)
Nov 20, 2018
9.670
9.910
9.615
9.760
353,094
-0.05(-0.51%)
Nov 19, 2018
10.06
10.09
9.680
9.810
386,105
-0.31(-3.06%)
Nov 16, 2018
9.790
10.21
9.790
10.12
455,300
+0.21(+2.12%)
Nov 15, 2018
9.870
9.960
9.780
9.910
271,904
+0.04(+0.41%)
Nov 14, 2018
10.02
10.12
9.795
9.870
327,275
-0.12(-1.20%)
Nov 13, 2018
9.980
10.20
9.960
9.990
272,360
+0.00(+0.00%)
Nov 12, 2018
10.27
10.33
9.970
9.990
338,625
-0.32(-3.10%)
Nov 09, 2018
10.61
10.64
10.25
10.31
293,500
-0.39(-3.64%)
Nov 08, 2018
10.47
10.74
10.47
10.70
516,701
+0.10(+0.94%)
Nov 07, 2018
10.54
10.63
10.40
10.60
595,214
+0.09(+0.86%)
Nov 06, 2018
10.52
10.70
10.40
10.51
467,725
-0.02(-0.19%)
Nov 05, 2018
10.76
10.82
10.45
10.53
419,317
-0.25(-2.32%)
Nov 02, 2018
10.47
10.90
10.46
10.78
697,400
+0.27(+2.57%)
Nov 01, 2018
10.46
10.63
10.46
10.51
542,348
+0.13(+1.25%)
Oct 31, 2018
10.15
10.49
10.11
10.38
661,694
+0.23(+2.27%)
Oct 30, 2018
10.00
10.46
10.00
10.15
600,401
+0.18(+1.81%)
Oct 29, 2018
9.840
10.21
9.780
9.970
942,318
+0.25(+2.57%)
Oct 26, 2018
9.620
9.800
9.440
9.720
812,600
-0.12(-1.22%)
Oct 25, 2018
10.27
10.61
9.105
9.840
1,777,606
-1.22(-11.03%)
Oct 24, 2018
10.91
11.14
10.81
11.06
821,322
+0.02(+0.18%)
Oct 23, 2018
10.89
11.18
10.73
11.04
927,092
+0.04(+0.36%)
Oct 22, 2018
10.98
11.12
10.98
11.00
504,064
+0.03(+0.27%)
Oct 19, 2018
11.13
11.21
10.95
10.97
362,700
-0.14(-1.26%)
Oct 18, 2018
11.01
11.13
10.83
11.11
592,828
+0.07(+0.63%)
Oct 17, 2018
10.84
11.19
10.69
11.04
1,205,389
+0.21(+1.94%)
Oct 16, 2018
10.74
10.83
10.58
10.83
539,928
+0.19(+1.79%)
Oct 15, 2018
10.76
10.96
10.63
10.64
469,215
-0.13(-1.21%)
Oct 12, 2018
10.95
10.96
10.61
10.77
1,103,400
-0.04(-0.37%)
Oct 11, 2018
10.43
11.08
10.43
10.81
1,822,864
+0.78(+7.78%)
Oct 10, 2018
10.50
10.69
10.01
10.03
1,216,182
+0.06(+0.60%)
Oct 09, 2018
10.19
10.26
9.960
9.970
429,249
-0.26(-2.54%)
Oct 08, 2018
10.34
10.34
10.17
10.23
172,799
-0.18(-1.73%)
Oct 05, 2018
10.58
10.67
10.38
10.41
234,200
-0.22(-2.07%)
Oct 04, 2018
10.69
10.74
10.53
10.63
402,775
-0.12(-1.12%)
Oct 03, 2018
10.79
10.84
10.62
10.75
347,490
-0.01(-0.09%)
Oct 02, 2018
10.79
10.82
10.71
10.76
277,537
-0.05(-0.46%)
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
.