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
)
51.58
-0.84 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021
8.750
8.750
8.550
8.620
292,548
-0.07(-0.81%)
May 27, 2021
8.380
8.710
8.340
8.690
476,049
+0.39(+4.70%)
May 26, 2021
8.360
8.410
8.175
8.300
290,998
-0.06(-0.72%)
May 25, 2021
8.630
8.730
8.350
8.360
295,431
-0.29(-3.35%)
May 24, 2021
8.600
8.730
8.515
8.650
182,360
+0.16(+1.88%)
May 21, 2021
8.590
8.630
8.430
8.490
228,801
-0.08(-0.93%)
May 20, 2021
8.640
8.660
8.440
8.570
325,997
-0.08(-0.92%)
May 19, 2021
8.390
8.660
8.380
8.650
349,808
+0.12(+1.41%)
May 18, 2021
8.480
8.560
8.420
8.530
300,793
+0.04(+0.47%)
May 17, 2021
8.340
8.520
8.330
8.490
302,005
+0.08(+0.95%)
May 14, 2021
8.310
8.500
8.240
8.410
417,849
+0.17(+2.06%)
May 13, 2021
8.120
8.310
8.040
8.240
445,735
+0.15(+1.85%)
May 12, 2021
8.240
8.300
8.010
8.090
492,109
-0.23(-2.76%)
May 11, 2021
8.110
8.340
7.980
8.320
426,146
+0.01(+0.12%)
May 10, 2021
8.290
8.325
8.160
8.310
358,215
+0.00(+0.00%)
May 07, 2021
8.130
8.320
8.118
8.310
300,048
+0.14(+1.71%)
May 06, 2021
8.040
8.170
7.870
8.170
305,763
+0.12(+1.49%)
May 05, 2021
8.070
8.200
7.950
8.050
463,697
-0.07(-0.86%)
May 04, 2021
8.340
8.390
8.060
8.120
374,293
-0.26(-3.10%)
May 03, 2021
8.390
8.590
8.330
8.380
348,836
+0.05(+0.60%)
Apr 30, 2021
8.300
8.545
8.210
8.330
686,900
+0.08(+0.97%)
Apr 29, 2021
8.430
8.470
7.900
8.250
762,574
-0.24(-2.83%)
Apr 28, 2021
8.540
8.560
8.360
8.490
376,016
+0.03(+0.35%)
Apr 27, 2021
8.440
8.530
8.290
8.460
321,039
+0.03(+0.36%)
Apr 26, 2021
8.340
8.500
8.320
8.430
273,087
+0.14(+1.69%)
Apr 23, 2021
8.110
8.300
8.110
8.290
242,700
+0.18(+2.22%)
Apr 22, 2021
8.200
8.200
8.020
8.110
229,729
-0.04(-0.49%)
Apr 21, 2021
7.930
8.150
7.850
8.150
170,993
+0.17(+2.13%)
Apr 20, 2021
8.250
8.280
7.950
7.980
334,864
-0.32(-3.86%)
Apr 19, 2021
8.470
8.530
8.280
8.300
234,749
-0.15(-1.78%)
Apr 16, 2021
8.410
8.600
8.370
8.450
189,500
+0.11(+1.32%)
Apr 15, 2021
8.400
8.480
8.280
8.340
314,382
-0.06(-0.71%)
Apr 14, 2021
8.500
8.600
8.380
8.400
249,965
-0.05(-0.59%)
Apr 13, 2021
8.550
8.550
8.370
8.450
279,266
-0.14(-1.63%)
Apr 12, 2021
8.570
8.670
8.480
8.590
550,955
-0.04(-0.46%)
Apr 09, 2021
8.820
8.820
8.580
8.630
194,700
-0.17(-1.93%)
Apr 08, 2021
8.660
8.810
8.570
8.800
255,107
+0.18(+2.09%)
Apr 07, 2021
8.830
8.830
8.620
8.620
130,534
-0.23(-2.60%)
Apr 06, 2021
8.860
8.915
8.720
8.850
286,691
-0.01(-0.11%)
Apr 05, 2021
8.820
8.890
8.630
8.860
259,934
+0.15(+1.72%)
Apr 01, 2021
8.390
8.720
8.390
8.710
301,800
+0.34(+4.06%)
Mar 31, 2021
8.310
8.425
8.290
8.370
211,719
+0.09(+1.09%)
Mar 30, 2021
8.170
8.290
8.090
8.280
155,008
+0.07(+0.85%)
Mar 29, 2021
8.210
8.380
8.165
8.210
214,002
-0.06(-0.73%)
Mar 26, 2021
8.180
8.270
8.010
8.270
252,900
+0.13(+1.60%)
Mar 25, 2021
8.190
8.230
7.940
8.140
402,014
+0.00(+0.00%)
Mar 24, 2021
8.300
8.435
8.080
8.140
566,303
-0.10(-1.21%)
Mar 23, 2021
8.560
8.560
8.100
8.240
907,546
-0.38(-4.41%)
Mar 22, 2021
8.580
8.660
8.440
8.620
315,916
+0.12(+1.41%)
Mar 19, 2021
8.480
8.600
8.315
8.500
236,200
+0.01(+0.12%)
Mar 18, 2021
8.760
8.885
8.480
8.490
242,871
-0.37(-4.18%)
Mar 17, 2021
8.650
8.930
8.560
8.860
223,293
+0.13(+1.49%)
Mar 16, 2021
8.810
9.000
8.720
8.730
229,779
-0.04(-0.46%)
Mar 15, 2021
8.590
8.802
8.580
8.770
209,507
+0.18(+2.10%)
Mar 12, 2021
8.630
8.680
8.565
8.590
195,700
-0.09(-1.04%)
Mar 11, 2021
8.770
8.800
8.590
8.680
235,812
-0.03(-0.34%)
Mar 10, 2021
8.800
8.850
8.610
8.710
267,820
-0.02(-0.23%)
Mar 09, 2021
8.530
8.790
8.530
8.730
267,219
+0.25(+2.95%)
Mar 08, 2021
8.250
8.560
8.210
8.480
347,018
+0.13(+1.56%)
Mar 05, 2021
8.320
8.360
7.950
8.350
326,100
+0.18(+2.20%)
Mar 04, 2021
8.420
8.480
8.140
8.170
348,161
-0.28(-3.31%)
Mar 03, 2021
8.390
8.600
8.380
8.450
167,872
+0.03(+0.36%)
Mar 02, 2021
8.540
8.560
8.410
8.420
271,406
-0.05(-0.59%)
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
.