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 (%)
Apr 30, 2020
6.090
6.520
5.950
6.230
701,846
+0.10(+1.63%)
Apr 29, 2020
5.530
6.390
5.380
6.130
1,438,685
+0.98(+19.03%)
Apr 28, 2020
4.910
5.250
4.850
5.150
845,049
+0.36(+7.52%)
Apr 27, 2020
4.880
4.880
4.590
4.790
605,540
+0.05(+1.05%)
Apr 24, 2020
4.580
4.770
4.470
4.740
436,200
+0.15(+3.27%)
Apr 23, 2020
4.690
4.780
4.590
4.590
543,046
+0.07(+1.55%)
Apr 22, 2020
4.540
4.640
4.360
4.520
468,856
+0.07(+1.57%)
Apr 21, 2020
4.600
4.650
4.320
4.450
624,477
-0.21(-4.51%)
Apr 20, 2020
4.460
4.710
4.380
4.660
671,887
+0.13(+2.87%)
Apr 17, 2020
4.370
4.560
4.370
4.530
438,800
+0.29(+6.84%)
Apr 16, 2020
4.130
4.310
4.130
4.240
397,924
+0.10(+2.42%)
Apr 15, 2020
4.410
4.410
4.100
4.140
469,998
-0.40(-8.81%)
Apr 14, 2020
4.500
4.580
4.460
4.540
503,771
+0.15(+3.42%)
Apr 13, 2020
4.200
4.405
4.110
4.390
556,122
+0.22(+5.28%)
Apr 09, 2020
4.100
4.275
4.040
4.170
471,100
+0.25(+6.38%)
Apr 08, 2020
3.510
3.955
3.480
3.920
448,442
+0.45(+12.97%)
Apr 07, 2020
3.620
3.760
3.460
3.470
1,812,859
-0.02(-0.57%)
Apr 06, 2020
3.480
3.600
3.395
3.490
849,711
+0.15(+4.49%)
Apr 03, 2020
3.490
3.500
3.260
3.340
1,133,800
-0.08(-2.34%)
Apr 02, 2020
3.280
3.700
3.270
3.420
777,695
+0.09(+2.70%)
Apr 01, 2020
3.350
3.370
3.200
3.330
697,332
-0.17(-4.86%)
Mar 31, 2020
3.500
3.650
3.430
3.500
903,216
-0.02(-0.57%)
Mar 30, 2020
3.250
3.550
3.130
3.520
687,761
+0.19(+5.71%)
Mar 27, 2020
3.430
3.430
3.110
3.330
465,000
-0.19(-5.40%)
Mar 26, 2020
3.300
3.760
3.270
3.520
721,103
+0.32(+10.00%)
Mar 25, 2020
3.100
3.400
2.895
3.200
1,586,509
+0.22(+7.38%)
Mar 24, 2020
2.900
3.150
2.900
2.980
1,321,936
+0.14(+4.93%)
Mar 23, 2020
2.950
2.950
2.690
2.840
1,157,526
-0.06(-2.07%)
Mar 20, 2020
2.990
3.225
2.840
2.900
860,500
-0.04(-1.36%)
Mar 19, 2020
3.000
3.140
2.690
2.940
889,402
+0.11(+3.89%)
Mar 18, 2020
3.450
3.540
2.630
2.830
662,541
-0.94(-24.93%)
Mar 17, 2020
3.790
4.000
3.600
3.770
821,005
+0.00(+0.00%)
Mar 16, 2020
3.780
4.170
3.690
3.770
381,279
-0.57(-13.13%)
Mar 13, 2020
4.210
4.360
4.080
4.340
927,300
+0.32(+7.96%)
Mar 12, 2020
4.570
4.670
4.000
4.020
794,227
-1.05(-20.71%)
Mar 11, 2020
5.220
5.340
5.020
5.070
422,102
-0.29(-5.41%)
Mar 10, 2020
5.750
5.850
5.150
5.360
655,042
-0.25(-4.46%)
Mar 09, 2020
5.940
6.090
5.600
5.610
375,780
-0.83(-12.89%)
Mar 06, 2020
6.280
6.460
6.240
6.440
471,900
-0.06(-0.92%)
Mar 05, 2020
6.440
6.600
6.385
6.500
326,002
-0.12(-1.81%)
Mar 04, 2020
6.540
6.625
6.410
6.620
343,335
+0.15(+2.32%)
Mar 03, 2020
6.400
6.640
6.360
6.470
520,188
+0.06(+0.94%)
Mar 02, 2020
6.360
6.430
6.180
6.410
1,012,512
+0.09(+1.42%)
Feb 28, 2020
6.360
6.360
6.090
6.320
858,800
-0.28(-4.24%)
Feb 27, 2020
6.780
6.780
6.560
6.600
819,573
-0.33(-4.76%)
Feb 26, 2020
7.020
7.180
6.920
6.930
271,198
-0.08(-1.14%)
Feb 25, 2020
7.290
7.340
6.990
7.010
469,687
-0.28(-3.84%)
Feb 24, 2020
7.340
7.440
7.290
7.290
511,241
-0.30(-3.95%)
Feb 21, 2020
7.800
7.800
7.570
7.590
249,100
-0.24(-3.07%)
Feb 20, 2020
7.780
7.915
7.770
7.830
396,532
-0.01(-0.13%)
Feb 19, 2020
7.960
7.960
7.750
7.840
479,207
-0.03(-0.38%)
Feb 18, 2020
8.010
8.010
7.790
7.870
412,699
-0.18(-2.24%)
Feb 14, 2020
8.210
8.220
8.040
8.050
278,500
-0.16(-1.95%)
Feb 13, 2020
8.350
8.350
8.193
8.210
242,340
-0.16(-1.91%)
Feb 12, 2020
8.190
8.420
8.185
8.370
598,300
+0.23(+2.83%)
Feb 11, 2020
8.080
8.230
8.030
8.140
907,260
+0.09(+1.12%)
Feb 10, 2020
8.210
8.210
7.930
8.050
766,663
-0.21(-2.54%)
Feb 07, 2020
8.730
8.730
8.230
8.260
666,800
-0.50(-5.71%)
Feb 06, 2020
9.080
9.130
8.740
8.760
553,414
-0.30(-3.31%)
Feb 05, 2020
9.090
9.150
8.990
9.060
1,197,326
+0.07(+0.78%)
Feb 04, 2020
8.950
9.070
8.930
8.990
960,401
+0.10(+1.12%)
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
.