Celestica Inc $10.09

down -0.27


22/9/2014 04:00 PM  |  NYSE : CLS  
Industries : Electronics / Printed Circuit Boards
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLS historical data

Date Open High Low Close Volume
9/22/201410.5110.6210.0810.09284,574
9/22/201411.5711.6811.1211.12296,362
9/19/201410.7810.8210.2710.36355,297
9/19/201411.7911.8311.2611.37890,619
9/18/201410.7510.8010.6410.7790,536
9/18/201411.7911.8311.6711.79149,475
9/17/201410.7310.8310.6810.72231,935
9/17/201411.7111.8411.7111.78125,600
9/16/201410.7210.7810.6310.73149,198
9/16/201411.8411.8411.7311.77179,401
9/15/201410.7910.7910.7110.76196,695
9/15/201411.9911.9911.8511.89236,024
9/12/201410.7910.8310.7110.79190,806
9/12/201411.9911.9911.8811.98120,453
9/11/201410.7010.8910.7010.8283,701
9/11/201411.7512.0011.7511.96165,873
9/10/201410.8110.8510.7510.80128,381
9/10/201411.8511.8911.8011.81558,404
9/9/201410.8210.8510.7110.81161,510
9/9/201411.9211.9311.8011.86180,310
9/8/201410.9411.0210.8310.85273,129
9/8/201411.9312.0311.8911.91208,757
9/5/201411.0011.0410.9310.98255,845
9/5/201411.9212.0211.9011.9390,382
9/4/201410.9511.1210.9511.01319,404
9/4/201411.9012.0611.9011.99144,970
9/3/201411.0411.0510.9110.96207,744
9/3/201412.0012.0611.8811.93133,728
9/2/201411.0211.0910.9210.9690,949
9/2/201411.9512.0911.9312.0089,156
8/29/201410.9311.0510.9211.01148,921
8/29/201411.8512.0111.8311.96154,537
8/28/201410.9010.9710.8610.92110,618
8/28/201411.8511.9111.7911.85207,419
8/27/201410.9211.0110.9210.96129,352
8/27/201411.9211.9811.9011.92138,100
8/26/201410.9110.9710.8710.91138,621
8/26/201412.0012.0211.9011.95254,210
8/25/201410.8210.9410.7610.91136,664
8/25/201411.8612.0011.8111.98138,005
8/22/201410.9410.9410.7410.76137,569
8/22/201411.9311.9711.7611.78221,589
8/21/201410.9311.0210.9010.92166,789
8/21/201412.0012.0511.9411.94154,411
8/20/201410.8611.0710.8610.92160,364
8/20/201411.9012.1111.9011.98534,833
8/19/201410.8510.9210.8510.88100,875
8/19/201411.8311.9511.8311.91251,863
8/18/201410.7810.9510.7610.88187,765
8/18/201411.7211.9211.7211.84195,165
8/15/201410.8110.8510.5510.73242,777
8/15/201411.7511.7911.5111.69155,654
8/14/201410.9611.0210.7410.77301,305
8/14/201411.9512.0111.7211.75465,866
8/13/201410.6910.9310.6910.92295,897
8/13/201411.6711.9511.6711.95328,235
8/12/201410.7010.7310.5310.68273,775
8/12/201411.6911.7311.5311.66258,790
8/11/201410.4810.7310.4510.69426,309
8/11/201411.4611.7411.4511.67330,526
8/8/201410.3810.4310.2410.38273,514
8/8/201411.4211.4311.2411.39210,074
8/7/201410.4110.4910.3210.39187,481
8/7/201411.3811.4611.2711.34148,876
8/6/201410.1410.4210.0910.42394,236
8/6/201411.1611.3711.0611.36506,960
8/5/201410.4610.5210.0910.20622,160
8/5/201411.3611.5011.0711.17503,322
8/4/201410.4910.5410.3610.49168,243
8/1/201410.7010.7810.4310.44273,213
8/1/201411.6211.7711.3911.41324,534
7/31/201410.8410.8810.6610.73165,751
7/31/201411.8811.8811.6111.70215,167
7/30/201410.8911.0110.8510.95137,691
7/30/201411.8212.0011.8211.93440,557
7/29/201410.9511.0410.7410.83452,383
7/29/201411.8511.9411.6511.76312,029
7/28/201411.2411.2910.9510.99291,811
7/28/201412.2012.2111.8411.86178,078
7/25/201411.1611.5411.1411.24389,133
7/25/201411.9812.4211.9812.14330,688
7/24/201411.3411.3711.1011.18329,881
7/24/201412.2012.2311.9312.00301,288
7/23/201411.6411.6511.3111.33306,745
7/23/201412.4912.4912.1412.15192,820
7/22/201411.8411.8611.5911.68412,993
7/22/201412.7112.7112.4412.54282,312
7/21/201412.0812.1011.8911.90339,425
7/21/201413.0013.0012.7612.7688,785
7/18/201412.0012.1211.9512.09142,584
7/18/201412.8613.0012.8313.0085,712
7/17/201412.0612.1611.9311.97354,097
7/17/201412.9413.0812.8412.88332,738
7/16/201412.2212.2512.0312.06348,798
7/16/201413.1513.1812.9312.93356,115
7/15/201412.3212.3912.1612.20192,402
7/15/201413.1813.2913.0813.1193,998
7/14/201412.4912.5512.3012.34186,271
7/14/201413.3413.4813.1713.20123,727
7/11/201412.1812.4112.1512.39197,282
Trading Center