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 (%)
Jun 30, 2009
6.690
6.840
6.690
6.820
833,497
+0.11(+1.64%)
Jun 29, 2009
6.840
6.840
6.640
6.710
516,863
-0.02(-0.30%)
Jun 26, 2009
6.800
6.850
6.680
6.730
828,792
-0.13(-1.90%)
Jun 25, 2009
6.840
6.900
6.760
6.860
809,201
+0.21(+3.16%)
Jun 24, 2009
6.540
6.750
6.480
6.650
1,086,744
+0.29(+4.56%)
Jun 23, 2009
6.300
6.380
6.100
6.360
1,710,781
+0.02(+0.32%)
Jun 22, 2009
6.450
6.490
6.300
6.340
819,313
-0.27(-4.08%)
Jun 19, 2009
6.880
6.880
6.570
6.610
1,047,382
-0.18(-2.65%)
Jun 18, 2009
6.750
6.830
6.630
6.790
780,090
+0.09(+1.34%)
Jun 17, 2009
6.840
6.840
6.570
6.700
891,352
-0.12(-1.76%)
Jun 16, 2009
6.980
7.230
6.780
6.820
992,713
-0.20(-2.85%)
Jun 15, 2009
7.230
7.230
6.820
7.020
646,516
-0.27(-3.70%)
Jun 12, 2009
7.250
7.400
7.140
7.290
573,494
-0.02(-0.27%)
Jun 11, 2009
7.130
7.410
7.130
7.310
1,312,200
+0.15(+2.09%)
Jun 10, 2009
7.760
7.810
7.130
7.160
1,510,463
-0.58(-7.49%)
Jun 09, 2009
7.390
7.810
7.350
7.740
839,257
+0.32(+4.31%)
Jun 08, 2009
7.440
7.520
7.270
7.420
800,488
-0.03(-0.40%)
Jun 05, 2009
6.990
7.700
6.990
7.450
2,296,983
+0.52(+7.50%)
Jun 04, 2009
6.830
6.930
6.750
6.930
605,873
+0.17(+2.51%)
Jun 03, 2009
6.945
6.990
6.730
6.760
538,934
-0.24(-3.43%)
Jun 02, 2009
7.270
7.290
6.880
7.000
1,047,739
-0.41(-5.53%)
Jun 01, 2009
6.750
7.530
6.730
7.410
2,105,574
+0.82(+12.44%)
May 29, 2009
6.600
6.600
6.390
6.590
712,775
+0.19(+2.97%)
May 28, 2009
6.610
6.680
6.360
6.400
926,143
-0.11(-1.69%)
May 27, 2009
6.440
6.610
6.320
6.510
2,256,600
+0.17(+2.68%)
May 26, 2009
6.060
6.440
5.980
6.340
1,377,135
+0.15(+2.42%)
May 22, 2009
6.330
6.390
6.070
6.190
1,015,200
-0.10(-1.59%)
May 21, 2009
6.350
6.560
6.235
6.290
1,999,897
-0.21(-3.23%)
May 20, 2009
6.510
6.660
6.410
6.500
1,420,710
+0.11(+1.72%)
May 19, 2009
6.000
6.500
5.990
6.390
1,134,404
+0.33(+5.45%)
May 18, 2009
5.940
6.060
5.820
6.060
557,192
+0.14(+2.36%)
May 15, 2009
5.810
6.070
5.780
5.920
864,701
+0.07(+1.20%)
May 14, 2009
5.600
5.910
5.580
5.850
1,211,780
+0.21(+3.72%)
May 13, 2009
5.650
5.790
5.570
5.640
1,518,643
-0.20(-3.42%)
May 12, 2009
6.090
6.199
5.780
5.840
1,310,635
-0.32(-5.19%)
May 11, 2009
6.280
6.280
6.040
6.160
1,205,364
-0.13(-2.07%)
May 08, 2009
6.360
6.480
6.200
6.290
1,609,452
+0.14(+2.28%)
May 07, 2009
6.500
6.530
6.110
6.150
1,265,296
-0.25(-3.91%)
May 06, 2009
6.500
6.630
6.290
6.400
1,313,971
-0.07(-1.08%)
May 05, 2009
6.440
6.700
6.400
6.470
1,522,374
-0.01(-0.15%)
May 04, 2009
6.180
6.540
6.180
6.480
913,253
+0.30(+4.85%)
May 01, 2009
5.950
6.270
5.950
6.180
920,659
+0.27(+4.57%)
Apr 30, 2009
6.180
6.370
5.870
5.910
1,627,168
-0.22(-3.59%)
Apr 29, 2009
5.900
6.330
5.900
6.130
1,718,705
+0.29(+4.97%)
Apr 28, 2009
6.010
6.060
5.730
5.840
1,773,226
+0.05(+0.86%)
Apr 27, 2009
5.550
5.880
5.550
5.790
2,252,200
+0.04(+0.70%)
Apr 24, 2009
5.310
5.950
5.200
5.750
2,851,266
+0.45(+8.49%)
Apr 23, 2009
4.780
5.320
4.750
5.300
3,588,853
+0.64(+13.73%)
Apr 22, 2009
4.660
4.980
4.600
4.660
1,806,737
-0.08(-1.69%)
Apr 21, 2009
4.310
4.820
4.270
4.740
1,697,492
+0.30(+6.76%)
Apr 20, 2009
4.810
4.810
4.370
4.440
1,240,134
-0.47(-9.57%)
Apr 17, 2009
4.780
4.950
4.730
4.910
1,057,374
+0.14(+2.94%)
Apr 16, 2009
4.570
4.970
4.550
4.770
1,522,659
+0.20(+4.38%)
Apr 15, 2009
4.470
4.590
4.430
4.570
587,243
+0.05(+1.11%)
Apr 14, 2009
4.480
4.590
4.430
4.520
565,099
-0.07(-1.53%)
Apr 13, 2009
4.650
4.650
4.400
4.590
820,637
-0.09(-1.92%)
Apr 09, 2009
4.680
4.710
4.565
4.680
2,898,510
+0.12(+2.63%)
Apr 08, 2009
4.500
4.580
4.360
4.560
2,174,372
+0.16(+3.64%)
Apr 07, 2009
4.250
4.500
4.250
4.400
2,586,142
+0.05(+1.15%)
Apr 06, 2009
4.050
4.410
4.050
4.350
2,580,365
+0.20(+4.82%)
Apr 03, 2009
3.790
4.200
3.720
4.150
3,079,243
+0.42(+11.26%)
Apr 02, 2009
3.810
3.930
3.680
3.730
1,049,340
-0.01(-0.27%)
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
.