$12.22 +0.09 (%) Celestica Inc - NYSE

Aug. 28, 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
8/28/201512.0312.2711.9912.22289,123
8/28/201515.9816.2115.9316.17218,219
8/27/201511.9412.1611.8112.13478,041
8/27/201515.8516.0615.7016.01277,962
8/26/201511.8011.8211.5111.80590,787
8/26/201515.7315.7515.3615.70505,794
8/25/201512.0412.1111.5111.52554,884
8/25/201515.9815.9915.3615.41286,924
8/24/201511.7712.1811.5311.70816,248
8/24/201515.6716.0915.3215.51775,982
8/21/201512.5612.5812.1512.24682,196
8/21/201516.3316.4916.0016.13650,136
8/20/201512.7712.8912.6412.68254,057
8/20/201516.7616.8716.5516.58113,321
8/19/201513.0613.1312.8212.91228,856
8/19/201517.1517.1916.7916.92107,891
8/18/201513.1213.1212.9713.11278,743
8/18/201517.1417.1616.9817.12189,373
8/17/201513.0013.2012.8913.09315,468
8/17/201517.0017.2716.8917.13119,603
8/14/201512.7813.0712.7813.05237,400
8/14/201516.7717.1116.7317.09289,469
8/13/201512.9412.9812.8212.82272,440
8/13/201516.9016.9216.7416.77183,947
8/12/201513.2613.2912.7412.95417,241
8/12/201517.2617.2616.5316.81346,052
8/11/201513.2213.3513.1313.29279,656
8/11/201517.2817.5117.1917.43260,836
8/10/201513.1713.4113.0913.38432,100
8/10/201517.3717.4417.1417.41782,008
8/7/201513.1513.3013.0513.12365,724
8/7/201517.3017.3917.2017.25360,922
8/6/201513.2513.4213.1413.19405,830
8/6/201517.4517.6517.2517.30228,853
8/5/201513.0013.3712.9613.25504,438
8/5/201517.1617.6017.0417.50293,986
8/4/201512.8913.2212.8213.00545,666
8/4/201516.8517.3616.8517.15335,375
8/3/201513.3513.3512.9012.95404,573
7/31/201513.2313.4913.1213.38413,857
7/31/201517.2017.6317.0417.52204,386
7/30/201513.4313.4513.1613.18377,260
7/30/201517.4017.5117.1017.16234,708
7/29/201512.9413.4912.9213.45640,398
7/29/201516.7717.4716.7117.43490,188
7/28/201512.5613.0012.4212.95545,946
7/28/201516.3016.8116.1416.75371,861
7/27/201512.8012.8212.4412.48616,622
7/27/201516.6516.6816.2316.30560,453
7/24/201512.0212.9612.0012.82911,988
7/24/201515.5916.7115.5916.70837,974
7/23/201511.8411.8411.6611.68269,724
7/23/201515.4015.4015.1515.25306,038
7/22/201511.6211.8111.6011.80284,727
7/22/201515.1115.3915.1115.38237,760
7/21/201511.5211.7611.4911.72422,530
7/21/201514.9715.2114.9115.20278,432
7/20/201511.4011.5411.3311.47307,634
7/20/201514.7915.0014.7314.93222,274
7/17/201511.4311.5711.2311.36250,672
7/17/201514.8615.0114.6014.77471,736
7/16/201511.3611.5711.2611.44220,833
7/16/201514.6314.9414.5714.831,006,691
7/15/201511.4111.5611.3311.38323,061
7/15/201514.5714.8514.5614.69306,435
7/14/201511.3911.6611.3111.44204,423
7/14/201515.0015.0014.4114.58263,132
7/13/201511.3711.7411.2111.30359,160
7/13/201515.1015.1014.3114.38238,471
7/10/201511.4211.4511.1311.26303,591
7/10/201514.4514.5714.1614.27144,535
7/9/201511.4611.6411.2911.31456,451
7/9/201514.5714.7714.3614.37569,853
7/8/201511.3211.4211.2311.34330,867
7/8/201514.4914.5514.3114.47145,749
7/7/201511.4311.5111.1511.47273,044
7/7/201514.5514.6014.2314.59211,089
7/6/201511.5211.6211.4411.49237,438
7/6/201514.5014.6614.4814.55102,986
7/3/201514.8714.8714.4314.5031,447
7/2/201511.6411.9311.6411.72379,680
7/2/201514.5215.0114.5214.71215,265
7/1/201511.7411.8211.6211.68383,975
6/30/201511.6511.7211.5111.64312,841
6/30/201514.4414.6114.3814.54156,343
6/29/201511.7611.8111.5911.62381,835
6/29/201514.6014.6414.3514.38162,609
6/26/201512.0112.0111.7911.87312,920
6/26/201514.8614.8614.5414.66347,033
6/25/201512.0212.0811.9312.03204,947
6/25/201514.9214.9214.7514.82217,326
6/24/201512.1312.1911.9912.02292,107
6/24/201515.0015.0714.8614.92300,680
6/23/201512.2012.2612.0612.17357,879
6/23/201515.0515.1514.8715.00171,432
6/22/201512.2912.3412.2012.22261,358
6/22/201515.0815.1115.0015.05111,463
6/19/201512.0912.2411.9912.18438,548
6/19/201514.8015.0314.6815.031,400,852
6/18/201512.2312.3312.1012.12398,056
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!