$12.80 +0.03 (%) Celestica Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLS historical data

Date Open High Low Close Volume
5/29/201512.7512.8312.7112.80624,841
5/29/201515.9115.9715.8915.91220,133
5/28/201512.7312.8112.6812.77218,975
5/28/201515.9015.9515.8515.91195,613
5/27/201512.7412.7812.6512.75345,578
5/27/201515.8215.9415.7815.91212,012
5/26/201512.6012.7512.5512.72723,142
5/26/201515.7015.8315.6215.81541,166
5/25/201515.4515.6715.4515.6770,382
5/22/201512.6012.6712.5212.62305,953
5/22/201515.4015.5615.4015.50160,171
5/21/201512.6012.6712.5412.62478,815
5/21/201515.3615.4715.3015.39153,342
5/20/201512.6112.6712.5212.64617,525
5/20/201515.4915.4915.3115.40350,640
5/19/201512.5612.6512.5212.63293,801
5/19/201515.3415.4815.3115.47126,950
5/18/201512.5612.6412.5412.64326,923
5/15/201512.6212.6512.5612.59418,156
5/15/201515.1815.2215.1115.14178,566
5/14/201512.5912.6812.5412.68356,453
5/14/201515.0415.2115.0115.19324,681
5/13/201512.5212.6012.4712.55238,628
5/13/201515.0615.0714.9315.01172,409
5/12/201512.5512.6012.4512.53368,316
5/12/201515.1315.1314.9815.06315,552
5/11/201512.4912.5912.4512.55280,702
5/11/201515.1215.2215.0415.19246,772
5/8/201512.4812.5312.3712.51577,798
5/8/201515.0615.1414.9515.12478,152
5/7/201512.4512.4712.3012.38400,304
5/7/201514.9915.0914.9515.01370,822
5/6/201512.5212.5212.3812.46398,023
5/6/201515.0315.0314.8415.02203,632
5/5/201512.7712.7712.3812.43606,402
5/5/201515.4015.4014.8815.01503,835
5/4/201512.4512.7812.4212.67917,562
5/4/201515.0815.4715.0615.34804,309
5/1/201512.2912.5012.2012.44515,403
5/1/201514.8415.2314.8415.10482,392
4/30/201512.1512.2112.1012.21694,669
4/30/201514.6614.7614.5914.73419,147
4/29/201512.1512.2412.1412.18462,226
4/29/201514.6014.6814.5214.65433,672
4/28/201512.2412.2912.1112.19353,209
4/28/201514.8014.8614.5814.67483,538
4/27/201512.3312.4512.1812.24524,167
4/27/201514.9514.9714.7514.84597,420
4/24/201512.1812.2112.0112.20170,045
4/24/201514.8314.8614.6114.86740,205
4/23/201511.9712.2311.9712.17296,843
4/23/201514.6614.8614.5714.80877,133
4/22/201511.9812.1011.8212.01341,745
4/22/201514.6714.8114.4814.67587,680
4/21/201511.9712.3511.8511.94553,523
4/21/201514.5115.1314.5114.67860,845
4/20/201511.4611.5011.3111.50146,809
4/20/201514.0014.0713.8314.0797,582
4/17/201511.6711.6711.3611.40122,895
4/17/201514.1714.1713.9013.93354,228
4/16/201511.7611.8611.6911.7074,797
4/16/201514.5214.5214.2514.26125,570
4/15/201511.8111.8711.7111.8188,822
4/15/201514.7914.8414.4514.51144,605
4/14/201511.6711.8111.5911.76112,328
4/14/201514.5814.7714.4414.71693,091
4/13/201511.7111.7511.5711.6074,385
4/13/201514.7314.7714.5714.64116,409
4/10/201511.5511.7311.5511.71103,313
4/10/201514.5814.7614.5614.72207,103
4/9/201511.6111.6711.5511.56109,527
4/9/201514.5814.6414.5514.55151,338
4/8/201511.6911.9011.6211.65158,360
4/8/201514.5414.8614.4814.58292,893
4/7/201511.6611.7111.5211.57164,138
4/7/201514.5414.6314.3814.47170,872
4/6/201511.2211.8311.1911.63303,605
4/6/201514.0814.7513.9614.51298,424
4/2/201511.0511.2411.0211.17213,483
4/2/201513.8814.1213.8814.03725,865
4/1/201511.0711.0810.8811.02247,976
4/1/201514.0014.0113.7113.89210,675
3/31/201511.0811.1611.0311.11123,582
3/31/201514.0414.1414.0414.0680,072
3/30/201511.1611.1611.0311.11234,604
3/30/201514.0814.1413.9714.11106,355
3/27/201511.1111.2011.0711.12113,141
3/27/201513.9414.0313.8513.9971,300
3/26/201511.0211.1610.8611.13219,713
3/26/201513.6913.9213.5113.89290,606
3/25/201511.5211.5210.9911.04169,878
3/25/201514.3114.3713.7613.78208,321
3/24/201511.3711.4711.3411.46214,674
3/24/201514.2114.3714.1414.33118,868
3/23/201511.5411.5711.4011.46194,641
3/23/201514.4714.5214.2714.3294,274
3/20/201511.4611.5911.3911.51189,726
3/20/201514.5014.5814.3614.51509,266
3/19/201511.4911.6211.3911.40217,809
3/19/201514.5814.8014.4914.51191,812
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center