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 (%)
Jul 31, 2009
7.830
8.080
7.810
7.970
516,728
+0.09(+1.14%)
Jul 30, 2009
7.860
7.950
7.820
7.880
494,507
+0.07(+0.90%)
Jul 29, 2009
7.650
7.820
7.570
7.810
486,258
+0.19(+2.49%)
Jul 28, 2009
7.590
7.720
7.430
7.620
708,425
-0.04(-0.52%)
Jul 27, 2009
7.860
7.930
7.600
7.660
1,089,546
-0.18(-2.30%)
Jul 24, 2009
7.860
8.110
7.640
7.840
539
-0.31(-3.80%)
Jul 23, 2009
7.700
8.290
7.390
8.150
3,179,765
+0.07(+0.87%)
Jul 22, 2009
7.620
8.100
7.570
8.080
1,673,937
+0.33(+4.26%)
Jul 21, 2009
7.900
7.940
7.710
7.750
671,136
+0.00(+0.00%)
Jul 20, 2009
7.600
7.890
7.580
7.750
685,252
+0.22(+2.92%)
Jul 17, 2009
7.620
7.630
7.310
7.530
762,697
-0.09(-1.18%)
Jul 16, 2009
7.530
7.660
7.490
7.620
983,725
+0.02(+0.26%)
Jul 15, 2009
7.000
7.610
6.990
7.600
2,033,326
+0.78(+11.44%)
Jul 14, 2009
6.640
7.220
6.470
6.820
4,080,335
+0.24(+3.65%)
Jul 13, 2009
6.340
6.610
6.330
6.580
767,706
+0.24(+3.79%)
Jul 10, 2009
6.290
6.380
5.931
6.340
594,832
+0.03(+0.48%)
Jul 09, 2009
6.190
6.350
6.180
6.310
436,367
+0.16(+2.60%)
Jul 08, 2009
6.340
6.340
6.070
6.150
1,435,639
-0.18(-2.84%)
Jul 07, 2009
6.500
6.500
6.290
6.330
465,655
-0.16(-2.47%)
Jul 06, 2009
6.440
6.550
6.300
6.490
857,737
+0.05(+0.78%)
Jul 02, 2009
6.650
6.720
6.440
6.440
560,964
-0.25(-3.74%)
Jul 01, 2009
6.880
6.970
6.690
6.690
505,223
-0.13(-1.91%)
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%)
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
.