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: 6:30 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 (%)
Apr 30, 2019
7.220
7.280
7.058
7.130
462,467
-0.15(-2.06%)
Apr 29, 2019
7.160
7.315
7.110
7.280
509,446
+0.11(+1.53%)
Apr 26, 2019
7.220
7.300
6.900
7.170
995,600
-0.14(-1.92%)
Apr 25, 2019
7.830
7.830
7.110
7.310
1,534,238
-1.30(-15.10%)
Apr 24, 2019
8.720
8.785
8.560
8.610
350,403
-0.09(-1.03%)
Apr 23, 2019
8.710
8.800
8.630
8.700
494,814
+0.05(+0.58%)
Apr 22, 2019
8.750
8.750
8.600
8.650
180,749
-0.10(-1.14%)
Apr 18, 2019
8.760
8.810
8.710
8.750
164,100
-0.09(-1.02%)
Apr 17, 2019
8.900
8.970
8.830
8.840
180,623
-0.04(-0.45%)
Apr 16, 2019
8.840
8.960
8.820
8.880
126,821
+0.08(+0.91%)
Apr 15, 2019
8.700
8.830
8.700
8.800
160,700
+0.10(+1.15%)
Apr 12, 2019
8.780
8.820
8.646
8.700
130,800
-0.01(-0.11%)
Apr 11, 2019
8.660
8.750
8.580
8.710
167,192
+0.04(+0.46%)
Apr 10, 2019
8.610
8.690
8.575
8.670
165,437
+0.05(+0.58%)
Apr 09, 2019
8.690
8.690
8.560
8.620
189,509
-0.06(-0.69%)
Apr 08, 2019
8.710
8.770
8.625
8.680
226,418
-0.07(-0.80%)
Apr 05, 2019
8.700
8.780
8.640
8.750
229,800
+0.08(+0.92%)
Apr 04, 2019
8.610
8.800
8.565
8.670
264,434
+0.06(+0.70%)
Apr 03, 2019
8.540
8.780
8.540
8.610
336,866
+0.08(+0.94%)
Apr 02, 2019
8.550
8.580
8.450
8.530
205,358
-0.02(-0.23%)
Apr 01, 2019
8.520
8.620
8.490
8.550
222,760
+0.10(+1.18%)
Mar 29, 2019
8.370
8.490
8.290
8.450
187,100
+0.13(+1.56%)
Mar 28, 2019
8.340
8.410
8.295
8.320
173,080
-0.06(-0.72%)
Mar 27, 2019
8.380
8.450
8.335
8.380
113,516
+0.00(+0.00%)
Mar 26, 2019
8.600
8.610
8.345
8.380
274,077
-0.16(-1.87%)
Mar 25, 2019
8.450
8.570
8.325
8.540
202,402
+0.06(+0.71%)
Mar 22, 2019
8.740
8.760
8.460
8.480
184,200
-0.30(-3.42%)
Mar 21, 2019
8.610
8.820
8.560
8.780
179,008
+0.16(+1.86%)
Mar 20, 2019
8.650
8.665
8.500
8.620
292,616
-0.06(-0.69%)
Mar 19, 2019
8.820
8.820
8.660
8.680
181,796
-0.08(-0.91%)
Mar 18, 2019
8.870
8.870
8.710
8.760
146,826
-0.08(-0.90%)
Mar 15, 2019
8.960
9.060
8.820
8.840
391,300
-0.08(-0.90%)
Mar 14, 2019
8.880
8.960
8.810
8.920
406,878
+0.01(+0.11%)
Mar 13, 2019
8.970
9.030
8.870
8.910
256,634
-0.06(-0.67%)
Mar 12, 2019
9.020
9.060
8.900
8.970
214,693
-0.03(-0.33%)
Mar 11, 2019
8.850
9.060
8.845
9.000
363,110
+0.17(+1.93%)
Mar 08, 2019
8.790
8.880
8.740
8.830
152,900
-0.03(-0.34%)
Mar 07, 2019
9.050
9.082
8.800
8.860
365,166
-0.20(-2.21%)
Mar 06, 2019
9.170
9.170
9.040
9.060
404,249
-0.14(-1.52%)
Mar 05, 2019
9.340
9.340
9.190
9.200
346,630
-0.13(-1.39%)
Mar 04, 2019
9.330
9.450
9.280
9.330
256,302
+0.01(+0.11%)
Mar 01, 2019
9.190
9.450
9.190
9.320
430,200
+0.11(+1.19%)
Feb 28, 2019
9.350
9.350
9.170
9.210
478,806
-0.19(-2.02%)
Feb 27, 2019
9.560
9.610
9.390
9.400
321,214
-0.12(-1.26%)
Feb 26, 2019
9.360
9.530
9.280
9.520
869,447
+0.12(+1.28%)
Feb 25, 2019
9.430
9.550
9.350
9.400
565,108
+0.02(+0.21%)
Feb 22, 2019
9.130
9.405
9.130
9.380
531,100
+0.22(+2.40%)
Feb 21, 2019
9.030
9.230
9.000
9.160
749,753
+0.09(+0.99%)
Feb 20, 2019
9.110
9.270
9.030
9.070
495,874
-0.06(-0.66%)
Feb 19, 2019
8.950
9.230
8.930
9.130
645,262
+0.18(+2.01%)
Feb 15, 2019
8.800
9.040
8.780
8.950
603,500
+0.16(+1.82%)
Feb 14, 2019
8.710
8.890
8.640
8.790
780,048
+0.09(+1.03%)
Feb 13, 2019
8.650
8.710
8.560
8.700
609,278
+0.03(+0.35%)
Feb 12, 2019
8.750
8.867
8.630
8.670
766,441
+0.01(+0.12%)
Feb 11, 2019
8.280
8.710
8.260
8.660
803,263
+0.38(+4.59%)
Feb 08, 2019
8.190
8.340
8.160
8.280
583,900
+0.05(+0.61%)
Feb 07, 2019
8.180
8.340
8.120
8.230
751,296
+0.02(+0.24%)
Feb 06, 2019
8.020
8.340
8.010
8.210
787,542
+0.17(+2.11%)
Feb 05, 2019
8.000
8.060
7.760
8.040
864,159
+0.03(+0.37%)
Feb 04, 2019
8.110
8.235
7.910
8.010
937,938
-0.09(-1.11%)
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
.