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
)
55.92
-1.48 (-2.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009
8.380
8.480
8.160
8.300
1,236,923
-0.19(-2.24%)
Oct 29, 2009
7.940
8.510
7.940
8.490
954,124
+0.60(+7.60%)
Oct 28, 2009
8.270
8.410
7.860
7.890
1,342,917
-0.44(-5.28%)
Oct 27, 2009
8.570
8.640
8.260
8.330
1,045,957
-0.26(-3.03%)
Oct 26, 2009
8.560
8.830
8.460
8.590
1,254,219
+0.05(+0.59%)
Oct 23, 2009
8.500
8.580
8.450
8.540
2,147,064
-0.61(-6.67%)
Oct 22, 2009
9.060
9.180
8.910
9.150
1,097,748
+0.03(+0.33%)
Oct 21, 2009
9.120
9.390
9.100
9.120
893,566
-0.05(-0.55%)
Oct 20, 2009
9.080
9.200
9.070
9.170
907,305
-0.29(-3.07%)
Oct 19, 2009
9.620
9.620
9.350
9.460
981,727
+0.08(+0.85%)
Oct 16, 2009
9.400
9.470
9.130
9.380
1,348,274
-0.08(-0.85%)
Oct 15, 2009
9.720
9.740
9.440
9.460
791,919
-0.31(-3.17%)
Oct 14, 2009
9.560
9.860
9.440
9.770
1,187,871
+0.36(+3.83%)
Oct 13, 2009
9.530
9.570
9.390
9.410
681,034
-0.19(-1.98%)
Oct 12, 2009
9.730
9.730
9.420
9.600
290,273
+0.07(+0.73%)
Oct 09, 2009
9.390
9.550
9.390
9.530
368,243
+0.08(+0.85%)
Oct 08, 2009
9.350
9.485
9.260
9.450
893,027
+0.18(+1.94%)
Oct 07, 2009
9.230
9.430
9.150
9.270
774,089
+0.04(+0.43%)
Oct 06, 2009
9.220
9.250
9.100
9.230
649,529
+0.17(+1.88%)
Oct 05, 2009
8.930
9.100
8.790
9.060
641,197
+0.22(+2.49%)
Oct 02, 2009
8.740
9.030
8.590
8.840
455,027
+0.00(+0.00%)
Oct 01, 2009
9.510
9.560
8.840
8.840
876,818
-0.64(-6.75%)
Sep 30, 2009
9.070
9.600
8.980
9.480
1,913,147
+0.56(+6.28%)
Sep 29, 2009
9.180
9.180
8.860
8.920
953,705
-0.23(-2.51%)
Sep 28, 2009
8.610
9.190
8.610
9.150
1,414,058
+0.56(+6.52%)
Sep 25, 2009
8.960
9.010
8.530
8.590
1,137,065
-0.47(-5.19%)
Sep 24, 2009
9.150
9.270
8.780
9.060
1,212,202
-0.10(-1.09%)
Sep 23, 2009
9.320
9.370
9.140
9.160
1,073,254
-0.20(-2.14%)
Sep 22, 2009
9.500
9.510
9.200
9.360
867,461
-0.36(-3.70%)
Sep 21, 2009
9.700
9.820
9.600
9.720
282,978
-0.14(-1.42%)
Sep 18, 2009
9.820
9.970
9.660
9.860
573,932
+0.07(+0.72%)
Sep 17, 2009
10.06
10.13
9.740
9.790
967,810
-0.04(-0.36%)
Sep 16, 2009
9.890
10.11
9.660
9.826
1,708,892
+0.02(+0.16%)
Sep 15, 2009
9.490
9.960
9.390
9.810
1,523,943
+0.42(+4.47%)
Sep 14, 2009
9.360
9.440
9.230
9.390
567,668
-0.05(-0.53%)
Sep 11, 2009
9.500
9.595
9.440
9.440
668,885
-0.01(-0.11%)
Sep 10, 2009
9.330
9.490
9.230
9.450
783,960
+0.00(+0.00%)
Sep 09, 2009
9.300
9.630
9.180
9.450
2,302,740
+0.16(+1.72%)
Sep 08, 2009
9.370
9.530
9.290
9.290
1,308,613
+0.03(+0.32%)
Sep 04, 2009
9.010
9.330
9.010
9.260
1,305,851
+0.22(+2.43%)
Sep 03, 2009
8.690
9.110
8.650
9.040
1,117,472
+0.40(+4.63%)
Sep 02, 2009
8.370
8.800
8.360
8.640
1,299,356
+0.14(+1.65%)
Sep 01, 2009
8.450
8.785
8.400
8.500
930,505
+0.00(+0.00%)
Aug 31, 2009
8.580
8.580
8.400
8.500
740,288
-0.15(-1.73%)
Aug 28, 2009
8.810
8.930
8.600
8.650
646,503
+0.00(+0.00%)
Aug 27, 2009
8.830
8.830
8.500
8.650
387,129
-0.11(-1.26%)
Aug 26, 2009
8.680
8.860
8.600
8.760
440,515
+0.12(+1.39%)
Aug 25, 2009
8.600
8.650
8.460
8.640
398,134
+0.15(+1.77%)
Aug 24, 2009
8.960
9.020
8.480
8.490
501,442
-0.36(-4.07%)
Aug 21, 2009
8.460
9.000
8.340
8.850
1,123,430
+0.69(+8.46%)
Aug 20, 2009
8.120
8.200
8.000
8.160
261,552
+0.09(+1.12%)
Aug 19, 2009
7.910
8.120
7.910
8.070
246,835
-0.04(-0.49%)
Aug 18, 2009
7.850
8.140
7.820
8.110
404,028
+0.41(+5.36%)
Aug 17, 2009
7.740
7.860
7.630
7.697
513,982
-0.34(-4.26%)
Aug 14, 2009
8.230
8.230
8.000
8.040
554,475
-0.16(-1.95%)
Aug 13, 2009
8.340
8.340
8.160
8.200
383,756
-0.03(-0.36%)
Aug 12, 2009
8.120
8.410
8.060
8.230
467,123
+0.14(+1.73%)
Aug 11, 2009
7.990
8.170
7.990
8.090
361,389
-0.07(-0.86%)
Aug 10, 2009
8.190
8.260
8.080
8.160
326,849
+0.01(+0.12%)
Aug 07, 2009
8.210
8.290
8.080
8.150
647,035
-0.02(-0.24%)
Aug 06, 2009
8.330
8.460
8.090
8.170
1,373,037
-0.16(-1.92%)
Aug 05, 2009
8.010
8.420
7.970
8.330
1,005,543
+0.21(+2.59%)
Aug 04, 2009
8.010
8.250
7.940
8.120
1,092,549
+0.16(+2.01%)
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
.