CELESTICA, Inc. (NY: CLS)
11.45 USD  -0.15 (-1.29%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 11.62 11.67 11.43 11.45 330,720 -0.15(-1.29%)
Dec 18, 2014 11.63 11.80 11.43 11.60 245,869 +0.13(+1.13%)
Dec 17, 2014 11.43 11.55 11.32 11.47 219,430 +0.10(+0.88%)
Dec 16, 2014 11.47 11.37 307,713 +0.26(+2.34%)
Dec 15, 2014 11.26 11.37 10.97 11.11 212,689 -0.10(-0.89%)
Dec 12, 2014 11.45 11.57 11.19 11.21 291,120 -0.33(-2.86%)
Dec 11, 2014 11.07 11.70 11.07 11.54 601,470 +0.54(+4.91%)
Dec 10, 2014 10.92 11.07 10.89 11.00 320,846 +0.04(+0.36%)
Dec 09, 2014 10.45 10.98 10.45 10.96 277,729 +0.36(+3.40%)
Dec 08, 2014 10.90 10.92 10.58 10.60 235,308 -0.33(-3.02%)
Dec 05, 2014 10.92 10.96 10.85 10.93 187,358 +0.04(+0.37%)
Dec 04, 2014 10.85 10.95 10.74 10.89 171,960 +0.06(+0.55%)
Dec 03, 2014 10.50 10.85 10.48 10.83 308,565 +0.33(+3.14%)
Dec 02, 2014 10.44 10.56 10.44 10.50 401,731 +0.03(+0.29%)
Dec 01, 2014 10.76 10.79 10.46 10.47 357,272 -0.29(-2.70%)
Nov 28, 2014 10.89 10.94 10.74 10.76 83,416 -0.22(-2.00%)
Nov 26, 2014 10.98 10.98 10.98 0 +0.08(+0.73%)
Nov 25, 2014 11.00 11.04 10.87 10.90 121,174 -0.03(-0.27%)
Nov 24, 2014 10.89 11.07 10.86 10.93 239,167 +0.05(+0.46%)
Nov 21, 2014 10.79 11.00 10.79 10.88 189,506 +0.18(+1.68%)
Nov 20, 2014 10.90 10.93 10.68 10.70 320,810 -0.23(-2.10%)
Nov 19, 2014 10.96 11.02 10.88 10.93 96,686 -0.03(-0.27%)
Nov 18, 2014 11.05 11.11 10.96 10.96 100,032 -0.04(-0.36%)
Nov 17, 2014 10.99 11.13 10.94 11.00 239,497 +0.01(+0.09%)
Nov 14, 2014 10.86 11.11 10.83 10.99 215,620 +0.11(+1.01%)
Nov 13, 2014 11.00 11.09 10.86 10.88 199,048 -0.18(-1.63%)
Nov 12, 2014 10.92 11.13 10.90 11.06 165,199 +0.13(+1.19%)
Nov 11, 2014 11.09 11.09 10.93 10.93 218,549 -0.12(-1.09%)
Nov 10, 2014 11.07 11.27 10.99 11.05 158,219 -0.06(-0.54%)
Nov 07, 2014 11.09 11.19 11.05 11.11 144,995 +0.05(+0.45%)
Nov 06, 2014 10.97 11.12 10.81 11.06 205,632 +0.07(+0.64%)
Nov 05, 2014 11.15 11.20 10.95 10.99 226,619 -0.07(-0.63%)
Nov 04, 2014 10.95 11.13 10.86 11.06 147,114 +0.07(+0.64%)
Nov 03, 2014 10.98 11.07 10.96 10.99 129,285 +0.01(+0.09%)
Oct 31, 2014 10.92 11.11 10.84 10.98 326,596 +0.19(+1.76%)
Oct 30, 2014 10.63 10.92 10.63 10.79 186,136 +0.12(+1.12%)
Oct 29, 2014 10.59 10.79 10.59 10.67 162,142 +0.04(+0.38%)
Oct 28, 2014 10.62 10.68 10.46 10.63 201,135 +0.15(+1.43%)
Oct 27, 2014 10.39 10.55 10.42 10.48 138,509 +0.06(+0.58%)
Oct 24, 2014 10.30 10.51 10.29 10.42 291,671 +0.14(+1.36%)
Oct 23, 2014 9.960 10.34 9.920 10.28 338,775 +0.40(+4.05%)
Oct 22, 2014 10.12 9.880 302,077 -0.11(-1.10%)
Oct 21, 2014 9.790 10.03 9.790 9.990 169,694 +0.24(+2.46%)
Oct 20, 2014 9.650 9.840 9.590 9.750 167,873 +0.06(+0.62%)
Oct 17, 2014 9.630 9.815 9.630 9.690 239,731 +0.13(+1.36%)
Oct 16, 2014 9.200 9.590 9.200 9.560 218,566 +0.18(+1.92%)
Oct 15, 2014 9.370 9.490 9.270 9.380 325,558 -0.11(-1.16%)
Oct 14, 2014 9.460 9.630 9.360 9.490 353,729 +0.10(+1.06%)
Oct 13, 2014 9.610 9.660 9.390 9.390 159,851 -0.17(-1.78%)
Oct 10, 2014 9.980 9.980 9.512 9.560 257,314 -0.41(-4.11%)
Oct 09, 2014 10.09 10.15 9.940 9.970 193,515 -0.12(-1.19%)
Oct 08, 2014 10.08 10.12 9.880 10.09 301,325 +0.01(+0.10%)
Oct 07, 2014 10.08 10.28 10.04 10.08 435,310 -0.08(-0.79%)
Oct 06, 2014 10.09 10.20 10.05 10.16 190,533 +0.12(+1.20%)
Oct 03, 2014 9.920 10.07 9.920 10.04 274,015 +0.10(+1.01%)
Oct 02, 2014 10.01 10.03 9.860 9.940 193,985 -0.10(-1.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here