$10.74 +0.09 (%) Celestica Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 10:12 AM

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
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
5/11/201610.1510.2210.0510.05825,301
5/11/201613.0913.1412.9212.93232,005
5/10/201610.1710.2210.1110.16566,912
5/10/201613.1713.2513.0813.13229,867
5/9/201610.1610.2510.0910.15256,744
5/9/201613.1913.2813.0913.16246,159
5/6/201610.1310.2510.0910.18241,722
5/6/201613.0613.2313.0013.15137,755
5/5/201610.3310.3310.1110.12233,840
5/5/201613.2713.3113.0113.02185,298
5/4/201610.3110.4110.2310.31569,657
5/4/201613.2913.3313.1613.24385,036
5/3/201610.6710.6710.3810.38799,931
5/3/201613.4313.4713.1913.20338,354
5/2/201610.7310.7910.5310.75199,068
5/2/201613.4013.5113.2113.47109,966
4/29/201610.6310.8510.5610.73313,006
4/29/201613.3613.6113.2413.45165,315
4/28/201610.6710.7310.5510.66512,916
4/28/201613.4913.4913.2113.36300,072
4/27/201610.8110.8410.6610.74514,458
4/27/201613.6013.6513.4713.53165,978
4/26/201610.9410.9410.7610.77247,294
4/26/201613.7313.8013.5813.60198,669
4/25/201610.9111.0410.8010.84202,126
4/25/201613.8813.9913.7113.76169,489
4/22/201611.0311.1410.8910.96345,246
4/22/201613.9314.1013.7813.91333,028
4/21/201610.9811.3510.7811.00805,122
4/21/201613.9114.4013.7214.02527,425
4/20/201610.5410.5810.4210.51301,159
4/20/201613.3513.4413.2113.29913,897
4/19/201610.7210.7810.5410.59341,957
4/19/201613.5113.6613.3513.38248,203
4/18/201610.5610.7910.4910.71193,284
4/18/201613.5413.8213.5413.70182,613
4/15/201610.5110.7010.4510.59308,874
4/15/201613.5813.7513.4913.58174,848
4/14/201610.6710.9210.5810.75335,704
4/14/201613.7014.0113.5813.82288,407
4/13/201610.4910.7710.4610.71346,114
4/13/201613.3913.7913.3813.71243,366
4/12/201610.6810.6810.3110.49533,481
4/12/201613.7413.7513.2813.40528,958
4/11/201610.9511.0810.8910.90149,777
4/11/201614.2214.2914.0414.04110,730
4/8/201610.9611.0410.8310.89169,448
4/8/201614.2814.3814.0814.16141,705
4/7/201610.9510.9610.7710.83293,683
4/7/201614.3814.4014.1714.24104,612
4/6/201610.8711.0510.7810.98166,703
4/6/201614.3014.4614.1914.41279,553
4/5/201610.8110.9310.7710.88145,530
4/5/201614.2014.4414.2014.31127,668
4/4/201611.0011.0110.8710.91201,391
4/4/201614.3114.3714.1814.29209,152
4/1/201610.8711.0610.6410.97270,437
4/1/201614.1514.4013.9714.31245,282
3/31/201610.9611.1110.8010.98345,848
3/31/201614.1914.3214.0014.26476,034
3/30/201610.9311.1710.8810.91332,280
3/30/201614.3214.5114.0914.14196,903
3/29/201610.6111.0110.6110.89213,313
3/29/201614.0614.3913.9814.25283,029
3/28/201610.8111.0410.6810.68205,420
3/28/201614.3614.5514.0714.09184,317
3/24/201610.5810.8310.5610.76338,028
3/24/201614.1514.3314.0314.26135,448
3/23/201610.6710.8010.5910.72182,938
3/23/201613.9714.2713.9714.18192,979
3/22/201610.0310.779.9410.75387,954
3/22/201613.1114.0513.0114.00271,295
3/21/201610.6010.739.9010.001,210,034
3/21/201613.9114.0213.1513.22367,282
3/18/201610.6510.8410.5610.67184,415
3/18/201613.8514.0213.7613.89323,909
3/17/201610.4810.7310.4810.68356,728
3/17/201613.7013.9513.6413.90259,404
3/16/201610.4610.5910.2710.49319,156
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center