$10.85 +0.77 (%) Celestica Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLS historical data

Date Open High Low Close Volume
7/22/201610.7511.0810.6610.851,102,739
7/22/201614.0614.5713.9614.281,209,364
7/21/201610.1210.1610.0010.08413,543
7/21/201613.2413.2413.0713.16270,371
7/20/20169.9410.139.8910.07373,464
7/20/201612.9713.2112.9413.14237,581
7/19/20169.799.969.769.92349,746
7/19/201612.7212.9712.7112.92140,448
7/18/20169.809.959.749.82266,589
7/18/201612.6612.9312.6612.71204,286
7/15/20169.719.809.589.77200,613
7/15/201612.4512.6912.3812.64219,569
7/14/20169.529.729.529.68253,921
7/14/201612.4012.5312.3412.4793,062
7/13/20169.449.519.339.50291,781
7/13/201612.3012.3512.1012.33115,144
7/12/20169.399.459.379.38193,947
7/12/201612.2112.2912.2012.23125,270
7/11/20169.329.369.169.30224,091
7/11/201612.1212.2312.0312.20149,285
7/8/20169.229.309.179.29337,426
7/8/201611.9912.1711.9812.11122,312
7/7/20169.059.209.059.14254,444
7/7/201611.7211.9411.7011.89162,785
7/6/20169.029.068.839.03266,515
7/6/201611.6611.7611.5211.72247,635
7/5/20169.359.358.889.02363,530
7/5/201612.1012.1011.5011.72518,332
7/4/201612.0712.1412.0612.1229,904
7/1/20169.299.449.269.35131,598
6/30/20169.159.359.049.30341,622
6/30/201611.8412.1211.7312.021,113,130
6/29/20169.319.409.099.13366,028
6/29/201612.1712.2311.7111.83410,701
6/28/20169.319.389.189.27190,621
6/28/201612.2112.2412.0112.09110,808
6/27/20169.629.629.149.24440,687
6/27/201612.4712.5011.9612.06214,648
6/24/20169.879.929.719.73294,050
6/24/201612.7612.8312.6012.64268,261
6/23/201610.2310.3110.2110.24167,659
6/23/201613.1313.1413.0213.08188,975
6/22/201610.3210.3710.0910.12229,918
6/22/201613.2113.2612.9612.99218,592
6/21/201610.3710.4010.2410.28189,600
6/21/201613.2913.3213.1113.1695,867
6/20/201610.5310.5610.3710.39219,509
6/20/201613.4913.4913.2913.2998,384
6/17/201610.3610.4610.2110.40187,116
6/17/201613.4113.4613.1513.40221,649
6/16/201610.3210.4010.2010.35186,683
6/16/201613.4513.5013.3513.41136,590
6/15/201610.4410.5510.4110.43187,712
6/15/201613.5013.6213.4213.4969,589
6/14/201610.4410.5310.4210.46280,697
6/14/201613.4013.5213.4013.44131,650
6/13/201610.6610.6610.4610.48171,091
6/13/201613.6013.6613.4013.41145,941
6/10/201610.7010.7210.5810.69382,149
6/10/201613.6713.6713.4513.6295,267
6/9/201610.8310.8510.6710.80234,686
6/9/201613.7913.8313.6113.73103,553
6/8/201610.8911.0310.7510.90365,261
6/8/201613.8814.0113.6513.86200,748
6/7/201610.8010.8810.7810.82197,253
6/7/201613.8613.9113.7713.8067,782
6/6/201610.7510.9010.7410.84211,186
6/6/201613.9214.0313.8513.8675,361
6/3/201610.8510.8610.6510.77138,241
6/3/201614.0914.0913.8013.9298,060
6/2/201610.6510.8010.6210.80169,113
6/2/201613.9214.1713.9214.1473,344
6/1/201610.6310.6910.5210.68316,630
6/1/201613.9113.9713.8013.94124,438
5/31/201610.7110.7810.6010.65208,878
5/31/201613.9914.0513.9013.94129,200
5/30/201614.0314.0813.8413.9139,095
5/27/201610.6410.8810.6310.76177,880
5/27/201613.8614.1713.8414.02166,731
5/26/201610.3010.7410.2810.65597,614
5/26/201613.3913.9513.2813.82305,034
5/25/201610.2510.3410.1710.26504,494
5/25/201613.4213.5713.3113.39182,945
5/24/201610.1910.3010.1610.20555,367
5/24/201613.4013.5513.3313.41176,072
5/23/201610.1610.2210.1510.16446,053
5/20/201610.1610.2710.0910.141,030,920
5/20/201613.2213.4313.2213.31173,942
5/19/201610.0110.149.9710.10620,925
5/19/201613.1213.3013.0713.22159,405
5/18/201610.0810.2810.0110.111,143,649
5/18/201613.0113.3012.9813.16232,749
5/17/201610.2510.3010.0710.101,167,353
5/17/201613.2613.2713.0113.05170,068
5/16/201610.0910.3610.0910.221,279,554
5/16/201613.0613.3513.0313.21230,515
5/13/20169.8410.169.759.992,579,324
5/13/201612.6613.1412.6612.98309,840
5/12/201610.1110.189.829.85878,691
5/12/201612.9813.0212.6212.66147,018
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center