Celestica Inc $10.76

down -0.16


22/8/2014 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
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
7/11/201413.0013.3213.0013.29135,274
7/10/201412.3012.3512.2412.25213,616
7/10/201413.1513.1713.0313.03140,808
7/9/201412.5012.5012.3312.42149,342
7/9/201413.3413.3413.1413.26673,120
7/8/201412.5412.5412.3512.44209,067
7/8/201413.4213.4213.1913.29189,294
7/7/201412.6112.6412.5112.56370,478
7/7/201413.3613.4413.3113.40383,925
7/4/201413.4013.4413.1213.33267,214
7/3/201412.7712.8412.7212.81128,373
7/3/201413.6113.6613.5013.5288,705
7/2/201412.8812.9512.7512.76368,326
7/2/201413.6513.7613.5913.59332,124
7/1/201412.5612.9912.5512.93698,523
6/30/201412.5112.6212.3912.56170,443
6/30/201413.3913.4613.2513.42200,892
6/27/201412.5212.6112.5012.55137,218
6/27/201413.4313.4613.3613.3958,247
6/26/201412.4312.5712.4312.53151,170
6/26/201413.3413.4413.3313.41127,181
6/25/201412.4012.4812.2912.46169,857
6/25/201413.2913.3813.1713.35223,760
6/24/201412.5112.7812.3612.41386,001
6/24/201413.4813.7413.2813.32638,165
6/23/201412.5812.8112.5112.79267,650
6/23/201413.5313.7513.4513.72281,767
6/20/201412.6613.0112.5212.53815,810
6/20/201413.6314.0013.4613.46932,507
6/19/201412.2912.6812.2412.65441,345
6/19/201413.2613.7313.2513.68710,496
6/18/201412.1112.2812.0312.24392,487
6/18/201413.1613.3413.0613.261,867,787
6/17/201412.1212.1512.0712.09441,529
6/17/201413.1813.2013.1113.14230,187
6/16/201412.0012.1511.9912.14595,675
6/16/201413.0213.1813.0213.14635,850
6/13/201411.9712.1111.9712.01651,052
6/13/201413.0513.1713.0013.02141,902
6/12/201411.9912.0211.9411.97206,051
Trading Center