$9.25 +0.06 (%) Celestica Inc - NYSE

Feb. 12, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLS historical data

Date Open High Low Close Volume
2/11/20169.219.299.079.19157,023
2/11/201612.8312.9412.7012.77173,383
2/10/20169.119.519.119.35135,688
2/10/201612.6713.2412.6713.01152,599
2/9/20169.079.409.059.14181,393
2/9/201612.6313.0012.5712.68490,607
2/8/20169.089.169.019.11131,875
2/8/201612.7012.7412.5612.67233,677
2/5/20169.549.589.219.24222,439
2/5/201613.1413.1712.8012.84211,181
2/4/20169.439.879.389.58364,070
2/4/201612.9413.5512.8713.19788,531
2/3/20169.079.469.049.41263,160
2/3/201612.6013.0312.5412.96350,164
2/2/20168.919.078.858.96160,238
2/2/201612.5012.7412.4512.58277,739
2/1/20169.029.158.869.06226,617
2/1/201612.5812.7712.4412.65471,585
1/29/20168.539.068.539.06771,074
1/29/201612.0612.7011.9712.70815,297
1/28/20169.559.598.078.29887,478
1/28/201613.3813.3811.3311.682,575,599
1/27/201610.0110.159.759.83323,614
1/27/201614.1514.2713.7613.86278,823
1/26/20169.8710.109.8710.03175,163
1/26/201613.9814.2113.9514.15198,987
1/25/20169.909.959.509.74227,162
1/25/201614.0414.1213.5413.91306,101
1/22/20169.8210.079.829.9685,362
1/22/201613.9614.2513.9514.11185,046
1/21/20169.489.899.319.65207,974
1/21/201613.6314.0913.4213.80301,603
1/20/20169.109.439.039.36143,113
1/20/201613.2113.6713.1813.56253,994
1/19/20169.229.449.119.21263,655
1/19/201613.3013.7113.2613.43249,772
1/18/201613.4613.4913.0813.10532,820
1/15/20169.719.829.279.34249,640
1/15/201614.1914.1913.4513.55435,030
1/14/201610.0110.199.8310.12156,467
1/14/201614.3314.6214.1514.54267,896
1/13/201610.3610.389.949.99128,916
1/13/201614.7114.7614.2814.34280,524
1/12/201610.2510.3810.0710.30140,556
1/12/201614.5414.7614.3914.71350,725
1/11/201610.6310.6510.1110.20185,488
1/11/201614.9614.9914.3814.51347,831
1/8/201610.8210.8310.4810.55348,228
1/8/201615.2215.2814.8114.92351,492
1/7/201610.7310.8510.7010.82217,702
1/7/201615.2115.2815.0815.24266,600
1/6/201610.6810.9610.6810.93310,412
1/6/201615.0015.4515.0015.40234,489
1/5/201610.9111.0410.7610.87117,636
1/5/201615.1815.4115.0615.2199,717
1/4/201610.8910.9510.7110.91149,009
1/4/201615.1215.2814.8815.22155,628
12/31/201511.1611.2411.0311.0389,011
12/31/201515.5115.5915.2615.30125,636
12/30/201511.2511.3411.1911.2078,316
12/30/201515.6515.7715.5615.59136,463
12/29/201510.9711.3510.9711.31136,775
12/29/201515.3815.6915.3015.64100,016
12/28/201511.0411.1010.8710.9263,594
12/24/201511.0411.1511.0411.0739,818
12/24/201515.2615.4415.2615.3546,568
12/23/201510.9511.0410.8611.0182,835
12/23/201515.2515.3015.0615.28133,291
12/22/201510.7210.9310.6410.90107,860
12/22/201514.9715.2414.8515.18571,424
12/21/201510.7710.8010.6310.7181,355
12/21/201515.0115.0414.8614.96120,994
12/18/201510.6510.7910.5910.72123,976
12/18/201514.9115.0414.7814.97331,416
12/17/201510.8010.9110.6710.68122,324
12/17/201514.9415.1814.8914.90305,946
12/16/201510.8210.9410.6610.81151,312
12/16/201514.8515.0414.7014.89155,665
12/15/201510.6910.9010.6510.76250,516
12/15/201514.6814.9414.6314.80223,200
12/14/201510.5710.7210.5610.64197,092
12/14/201514.5114.7114.4814.63213,645
12/11/201510.6410.7610.5910.60115,706
12/11/201514.5214.7214.5014.5599,354
12/10/201510.6610.8010.6110.72238,877
12/10/201514.4814.7114.4214.61423,826
12/9/201510.8011.0510.6210.66267,295
12/9/201514.6914.9514.4314.480
12/8/201510.8310.9410.7810.85238,469
12/8/201514.7514.8514.6514.73179,355
12/7/201511.0911.1510.9410.99175,247
12/7/201514.9215.0414.7814.84136,729
12/4/201511.2111.3211.1411.17100,781
12/4/201515.0015.1514.9014.930
12/3/201511.3711.3811.2011.24133,887
12/3/201515.0815.1814.9615.010
12/2/201511.3111.4311.2311.29147,096
12/2/201515.1415.2915.0115.08155,847
12/1/201511.3211.4011.1811.37592,656
12/1/201515.0615.2214.9315.17418,349
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center