CELESTICA, Inc. (NY: CLS)
10.75 USD  -0.09 (-0.83%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 10.87 10.90 10.70 10.75 197,508 -0.09(-0.83%)
Apr 16, 2014 10.60 10.91 10.60 10.84 242,855 +0.33(+3.14%)
Apr 15, 2014 10.54 10.69 10.41 10.51 468,746 -0.07(-0.66%)
Apr 14, 2014 10.71 10.72 10.49 10.58 676,984 -0.07(-0.66%)
Apr 11, 2014 10.81 10.84 10.62 10.65 287,532 -0.24(-2.20%)
Apr 10, 2014 11.04 11.04 10.87 10.89 228,468 -0.16(-1.45%)
Apr 09, 2014 10.91 11.09 10.88 11.05 270,768 +0.15(+1.38%)
Apr 08, 2014 10.74 11.01 10.74 10.90 180,866 +0.15(+1.40%)
Apr 07, 2014 10.98 11.06 10.71 10.75 279,618 -0.25(-2.27%)
Apr 04, 2014 11.12 11.19 10.94 11.00 189,726 -0.05(-0.45%)
Apr 03, 2014 11.23 11.23 11.04 11.05 108,783 -0.14(-1.25%)
Apr 02, 2014 11.10 11.23 11.09 11.19 166,477 +0.12(+1.08%)
Apr 01, 2014 10.95 11.11 10.89 11.07 247,021 +0.12(+1.10%)
Mar 31, 2014 10.69 10.96 10.60 10.95 358,775 +0.30(+2.82%)
Mar 28, 2014 10.49 10.73 10.43 10.65 311,598 +0.20(+1.91%)
Mar 27, 2014 10.27 10.46 10.15 10.45 270,395 +0.19(+1.85%)
Mar 26, 2014 10.45 10.49 10.25 10.26 479,285 -0.17(-1.63%)
Mar 25, 2014 10.09 10.47 10.09 10.43 350,777 +0.38(+3.78%)
Mar 24, 2014 10.04 10.07 9.870 10.05 166,739 +0.03(+0.30%)
Mar 21, 2014 10.00 10.17 9.990 10.02 188,185 +0.05(+0.50%)
Mar 20, 2014 9.910 10.00 9.850 9.970 161,520 +0.04(+0.40%)
Mar 19, 2014 9.860 9.981 9.800 9.930 214,405 +0.06(+0.61%)
Mar 18, 2014 9.820 9.900 9.800 9.870 207,244 +0.06(+0.61%)
Mar 17, 2014 9.780 9.830 9.730 9.810 207,562 +0.06(+0.62%)
Mar 14, 2014 9.700 9.840 9.700 9.750 179,365 +0.06(+0.62%)
Mar 13, 2014 9.770 9.790 9.670 9.690 368,525 -0.06(-0.62%)
Mar 12, 2014 9.660 9.780 9.640 9.750 179,630 +0.00(+0.00%)
Mar 11, 2014 9.870 9.900 9.720 9.750 415,307 -0.15(-1.52%)
Mar 10, 2014 9.890 10.02 9.830 9.900 218,313 +0.00(+0.00%)
Mar 07, 2014 9.890 10.08 9.850 9.900 337,086 -0.01(-0.10%)
Mar 06, 2014 9.950 10.05 9.900 9.910 157,565 +0.00(+0.00%)
Mar 05, 2014 10.06 10.06 9.900 9.910 175,808 -0.14(-1.39%)
Mar 04, 2014 9.840 10.14 9.790 10.05 264,663 +0.31(+3.18%)
Mar 03, 2014 9.710 9.810 9.690 9.740 153,473 -0.07(-0.71%)
Feb 28, 2014 9.640 9.870 9.640 9.810 258,933 +0.20(+2.08%)
Feb 27, 2014 9.610 9.640 9.560 9.610 136,310 -0.04(-0.41%)
Feb 26, 2014 9.500 9.720 9.470 9.650 191,653 +0.15(+1.58%)
Feb 25, 2014 9.550 9.600 9.460 9.500 430,181 -0.08(-0.84%)
Feb 24, 2014 9.520 9.620 9.470 9.580 396,498 +0.11(+1.16%)
Feb 21, 2014 9.450 9.520 9.410 9.470 310,937 +0.01(+0.11%)
Feb 20, 2014 9.430 9.520 9.410 9.460 136,938 +0.06(+0.64%)
Feb 19, 2014 9.490 9.570 9.390 9.400 322,387 -0.10(-1.05%)
Feb 18, 2014 9.700 9.780 9.490 9.500 326,351 -0.16(-1.66%)
Feb 14, 2014 9.660 9.660 9.660 0 +0.24(+2.55%)
Feb 13, 2014 9.400 9.460 9.300 9.420 313,299 -0.01(-0.11%)
Feb 12, 2014 9.410 9.500 9.330 9.430 237,881 +0.05(+0.53%)
Feb 11, 2014 9.240 9.410 9.240 9.380 222,847 +0.13(+1.41%)
Feb 10, 2014 9.340 9.350 9.200 9.250 197,270 -0.06(-0.64%)
Feb 07, 2014 9.360 9.430 9.290 9.310 214,303 -0.01(-0.11%)
Feb 06, 2014 9.120 9.350 9.100 9.320 211,043 +0.20(+2.19%)
Feb 05, 2014 9.180 9.215 9.050 9.120 1,019,654 -0.07(-0.76%)
Feb 04, 2014 9.270 9.300 9.160 9.190 405,881 -0.04(-0.43%)
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