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
)
51.58
-0.84 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2019
7.160
7.220
7.060
7.090
491,328
-0.07(-0.98%)
Jul 30, 2019
7.130
7.200
7.110
7.160
673,480
+0.00(+0.00%)
Jul 29, 2019
7.040
7.250
7.020
7.160
480,950
+0.14(+1.99%)
Jul 26, 2019
6.990
7.080
6.930
7.020
349,200
+0.04(+0.57%)
Jul 25, 2019
6.500
7.095
6.410
6.980
884,988
-0.12(-1.69%)
Jul 24, 2019
6.820
7.160
6.800
7.100
763,171
+0.29(+4.26%)
Jul 23, 2019
6.730
6.880
6.730
6.810
278,330
+0.08(+1.19%)
Jul 22, 2019
6.680
6.810
6.680
6.730
189,450
+0.06(+0.90%)
Jul 19, 2019
6.590
6.700
6.560
6.670
300,300
+0.10(+1.52%)
Jul 18, 2019
6.660
6.660
6.550
6.570
146,785
-0.07(-1.05%)
Jul 17, 2019
6.600
6.730
6.560
6.640
248,349
+0.03(+0.45%)
Jul 16, 2019
6.660
6.710
6.580
6.610
228,341
-0.08(-1.20%)
Jul 15, 2019
6.640
6.710
6.520
6.690
597,385
+0.07(+1.06%)
Jul 12, 2019
6.520
6.720
6.490
6.620
365,300
+0.14(+2.16%)
Jul 11, 2019
6.530
6.570
6.450
6.480
482,210
-0.06(-0.92%)
Jul 10, 2019
6.630
6.680
6.515
6.540
579,716
-0.07(-1.06%)
Jul 09, 2019
6.690
6.740
6.585
6.610
168,396
-0.13(-1.93%)
Jul 08, 2019
6.930
6.930
6.740
6.740
284,105
-0.19(-2.74%)
Jul 05, 2019
6.850
6.950
6.800
6.930
416,300
+0.07(+1.02%)
Jul 03, 2019
6.810
6.880
6.800
6.860
149,100
+0.05(+0.73%)
Jul 02, 2019
7.040
7.040
6.765
6.810
370,800
-0.29(-4.02%)
Jul 01, 2019
6.920
7.200
6.920
7.095
944,831
+0.26(+3.88%)
Jun 28, 2019
6.770
6.870
6.770
6.830
160,600
+0.05(+0.74%)
Jun 27, 2019
6.740
6.795
6.700
6.780
180,702
+0.07(+1.04%)
Jun 26, 2019
6.680
6.790
6.630
6.710
999,763
+0.07(+1.05%)
Jun 25, 2019
6.700
6.700
6.550
6.640
290,374
-0.03(-0.45%)
Jun 24, 2019
6.620
6.740
6.570
6.670
213,702
+0.07(+1.06%)
Jun 21, 2019
6.610
6.630
6.490
6.600
188,700
+0.01(+0.15%)
Jun 20, 2019
6.610
6.610
6.510
6.590
498,217
+0.12(+1.85%)
Jun 19, 2019
6.500
6.560
6.400
6.470
399,788
+0.01(+0.15%)
Jun 18, 2019
6.360
6.520
6.360
6.460
344,141
+0.14(+2.22%)
Jun 17, 2019
6.350
6.410
6.290
6.320
291,282
+0.00(+0.00%)
Jun 14, 2019
6.340
6.360
6.250
6.320
287,200
-0.06(-0.94%)
Jun 13, 2019
6.380
6.420
6.345
6.380
300,845
+0.00(+0.00%)
Jun 12, 2019
6.380
6.420
6.350
6.380
174,542
-0.04(-0.62%)
Jun 11, 2019
6.420
6.495
6.330
6.420
241,791
+0.03(+0.47%)
Jun 10, 2019
6.410
6.520
6.350
6.390
167,545
+0.02(+0.31%)
Jun 07, 2019
6.330
6.400
6.280
6.370
180,300
+0.07(+1.11%)
Jun 06, 2019
6.250
6.330
6.180
6.300
160,092
+0.08(+1.29%)
Jun 05, 2019
6.440
6.460
6.170
6.220
419,031
-0.21(-3.27%)
Jun 04, 2019
6.310
6.440
6.290
6.430
180,222
+0.18(+2.88%)
Jun 03, 2019
6.300
6.370
6.250
6.250
240,816
-0.03(-0.48%)
May 31, 2019
6.400
6.415
6.220
6.280
283,500
-0.18(-2.79%)
May 30, 2019
6.440
6.460
6.400
6.460
273,924
+0.04(+0.62%)
May 29, 2019
6.580
6.620
6.400
6.420
429,348
-0.22(-3.31%)
May 28, 2019
6.510
6.680
6.500
6.640
304,885
+0.12(+1.84%)
May 24, 2019
6.580
6.640
6.480
6.520
360,300
-0.03(-0.46%)
May 23, 2019
6.840
6.860
6.530
6.550
452,677
-0.32(-4.66%)
May 22, 2019
7.020
7.100
6.860
6.870
292,801
-0.19(-2.69%)
May 21, 2019
6.990
7.160
6.990
7.060
376,090
+0.11(+1.58%)
May 20, 2019
6.840
6.975
6.840
6.950
306,811
+0.00(+0.00%)
May 17, 2019
6.970
7.015
6.925
6.950
223,400
-0.07(-1.00%)
May 16, 2019
7.110
7.150
7.000
7.020
572,624
-0.09(-1.27%)
May 15, 2019
7.030
7.160
7.000
7.110
521,119
+0.03(+0.42%)
May 14, 2019
7.180
7.220
7.025
7.080
707,349
-0.06(-0.84%)
May 13, 2019
7.190
7.230
7.110
7.140
732,589
-0.16(-2.19%)
May 10, 2019
7.360
7.410
7.250
7.300
291,500
-0.09(-1.22%)
May 09, 2019
7.300
7.440
7.270
7.390
442,046
+0.05(+0.68%)
May 08, 2019
7.330
7.410
7.260
7.340
501,364
+0.01(+0.14%)
May 07, 2019
7.240
7.360
7.240
7.330
313,826
+0.03(+0.41%)
May 06, 2019
7.180
7.310
7.160
7.300
404,996
+0.04(+0.55%)
May 03, 2019
7.130
7.285
7.120
7.260
385,000
+0.15(+2.11%)
May 02, 2019
7.140
7.240
7.080
7.110
475,869
-0.06(-0.84%)
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
.