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 (%)
Aug 31, 2020
8.200
8.250
7.940
7.950
210,824
-0.26(-3.17%)
Aug 28, 2020
7.940
8.230
7.940
8.210
210,900
+0.29(+3.66%)
Aug 27, 2020
7.990
8.035
7.860
7.920
198,281
-0.07(-0.88%)
Aug 26, 2020
7.850
8.010
7.820
7.990
411,646
+0.11(+1.40%)
Aug 25, 2020
8.030
8.030
7.810
7.880
215,510
-0.11(-1.38%)
Aug 24, 2020
7.880
8.100
7.880
7.990
246,442
+0.15(+1.91%)
Aug 21, 2020
7.910
7.910
7.790
7.840
196,100
-0.09(-1.13%)
Aug 20, 2020
8.070
8.070
7.880
7.930
225,522
-0.22(-2.70%)
Aug 19, 2020
8.030
8.285
8.030
8.150
249,719
+0.10(+1.24%)
Aug 18, 2020
8.210
8.290
7.930
8.050
347,791
-0.17(-2.07%)
Aug 17, 2020
8.290
8.360
8.200
8.220
292,194
-0.02(-0.24%)
Aug 14, 2020
8.380
8.390
8.170
8.240
304,900
-0.15(-1.79%)
Aug 13, 2020
8.420
8.560
8.380
8.390
191,987
-0.01(-0.12%)
Aug 12, 2020
8.390
8.420
8.255
8.400
245,236
+0.09(+1.08%)
Aug 11, 2020
8.510
8.540
8.300
8.310
249,382
-0.11(-1.31%)
Aug 10, 2020
8.350
8.440
8.230
8.420
324,100
+0.08(+0.96%)
Aug 07, 2020
8.250
8.360
8.100
8.340
300,700
-0.02(-0.24%)
Aug 06, 2020
8.260
8.510
8.170
8.360
454,336
+0.06(+0.72%)
Aug 05, 2020
8.270
8.420
8.205
8.300
462,923
+0.06(+0.73%)
Aug 04, 2020
8.150
8.305
8.140
8.240
623,894
+0.08(+0.98%)
Aug 03, 2020
8.350
8.350
7.985
8.160
348,507
-0.11(-1.33%)
Jul 31, 2020
8.350
8.380
8.135
8.270
546,200
-0.05(-0.60%)
Jul 30, 2020
8.270
8.400
7.950
8.320
920,435
+0.33(+4.13%)
Jul 29, 2020
7.580
8.260
7.500
7.990
961,840
+0.87(+12.22%)
Jul 28, 2020
7.010
7.410
6.970
7.120
572,176
+0.12(+1.71%)
Jul 27, 2020
7.020
7.045
6.960
7.000
612,402
+0.07(+1.01%)
Jul 24, 2020
7.060
7.060
6.930
6.930
258,700
-0.19(-2.67%)
Jul 23, 2020
7.000
7.190
7.000
7.120
299,801
+0.12(+1.71%)
Jul 22, 2020
7.200
7.210
6.970
7.000
189,242
-0.18(-2.51%)
Jul 21, 2020
7.240
7.280
7.110
7.180
196,894
+0.03(+0.42%)
Jul 20, 2020
7.070
7.190
7.040
7.150
203,653
+0.02(+0.28%)
Jul 17, 2020
7.250
7.250
7.100
7.130
160,700
-0.10(-1.38%)
Jul 16, 2020
7.250
7.270
7.150
7.230
215,114
-0.05(-0.69%)
Jul 15, 2020
7.090
7.280
7.070
7.280
326,369
+0.32(+4.60%)
Jul 14, 2020
6.970
6.980
6.750
6.960
289,042
+0.03(+0.43%)
Jul 13, 2020
6.890
7.050
6.855
6.930
525,197
+0.14(+2.06%)
Jul 10, 2020
6.640
6.840
6.610
6.790
180,200
+0.13(+1.95%)
Jul 09, 2020
6.800
6.880
6.620
6.660
231,314
-0.14(-2.06%)
Jul 08, 2020
6.650
6.820
6.530
6.800
313,662
+0.15(+2.26%)
Jul 07, 2020
6.820
6.940
6.630
6.650
324,061
-0.25(-3.62%)
Jul 06, 2020
7.010
7.010
6.810
6.900
270,676
+0.06(+0.88%)
Jul 02, 2020
6.560
6.890
6.520
6.840
559,300
+0.44(+6.87%)
Jul 01, 2020
6.840
6.840
6.400
6.400
158,677
-0.43(-6.30%)
Jun 30, 2020
6.700
6.900
6.600
6.830
279,474
+0.14(+2.09%)
Jun 29, 2020
6.420
6.730
6.350
6.690
255,093
+0.31(+4.86%)
Jun 26, 2020
6.370
6.445
6.267
6.380
251,600
-0.08(-1.24%)
Jun 25, 2020
6.410
6.480
6.325
6.460
235,327
-0.01(-0.15%)
Jun 24, 2020
6.610
6.630
6.325
6.470
309,109
-0.14(-2.12%)
Jun 23, 2020
6.540
6.645
6.380
6.610
580,963
+0.16(+2.48%)
Jun 22, 2020
6.340
6.495
6.300
6.450
240,616
+0.05(+0.78%)
Jun 19, 2020
6.540
6.550
6.330
6.400
326,600
-0.02(-0.31%)
Jun 18, 2020
6.310
6.530
6.279
6.420
254,444
+0.01(+0.16%)
Jun 17, 2020
6.650
6.740
6.340
6.410
270,008
-0.24(-3.61%)
Jun 16, 2020
6.750
6.850
6.560
6.650
481,525
+0.14(+2.15%)
Jun 15, 2020
6.360
6.580
6.191
6.510
344,565
-0.06(-0.91%)
Jun 12, 2020
6.280
6.590
6.270
6.570
490,800
+0.48(+7.88%)
Jun 11, 2020
6.710
6.740
6.080
6.090
425,805
-0.84(-12.12%)
Jun 10, 2020
7.490
7.510
6.930
6.930
591,214
-0.57(-7.60%)
Jun 09, 2020
7.590
7.660
7.420
7.500
695,025
-0.19(-2.47%)
Jun 08, 2020
7.640
7.840
7.630
7.690
761,587
+0.17(+2.26%)
Jun 05, 2020
7.290
7.780
7.260
7.520
1,699,100
+0.38(+5.32%)
Jun 04, 2020
7.050
7.175
7.050
7.140
485,643
+0.03(+0.42%)
Jun 03, 2020
7.000
7.170
7.000
7.110
337,694
+0.21(+3.04%)
Jun 02, 2020
6.840
7.070
6.840
6.900
256,493
+0.06(+0.88%)
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
.