$11.71 0.00 (%) Celestica Inc - NYSE

Mar. 5, 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
3/5/201511.8211.9211.6711.71134,214
3/5/201514.7414.8514.5814.64215,144
3/4/201511.7611.8611.5711.82226,472
3/4/201514.7214.7414.4714.68216,462
3/3/201511.9312.0211.8011.82161,946
3/3/201514.8314.9814.7314.75227,734
3/2/201511.7812.0011.7511.95284,917
3/2/201514.6815.0514.6814.98264,418
2/27/201511.9411.9411.7411.78188,555
2/27/201514.9314.9314.6814.69207,830
2/26/201511.8812.0211.8511.92110,199
2/26/201514.8015.0414.8014.91274,589
2/25/201512.0512.1211.9111.93137,724
2/25/201515.0715.0914.8014.80199,164
2/24/201511.9312.1711.9212.07161,261
2/24/201515.0515.3415.0215.08212,033
2/23/201511.9412.0711.8311.99242,838
2/23/201515.0015.1614.8915.07186,370
2/20/201511.9612.1011.7611.96135,038
2/20/201515.0215.1514.7615.03345,835
2/19/201511.8411.9411.8111.87139,902
2/19/201514.8414.9714.8114.84203,205
2/18/201511.9712.0911.8911.97131,862
2/18/201514.8715.0514.7914.85343,438
2/17/201512.0012.0911.9312.02126,943
2/17/201514.9214.9914.8014.88167,718
2/13/201511.8812.0611.8811.98178,977
2/13/201514.8715.0314.8714.93218,397
2/12/201511.8711.9411.8011.88173,415
2/12/201514.8014.9214.7514.84213,057
2/11/201511.6711.8411.6511.71204,701
2/11/201514.7314.9614.7214.79240,440
2/10/201511.7411.8011.6511.71446,434
2/10/201514.6314.8714.5814.73886,084
2/9/201511.6311.9411.6111.66491,139
2/9/201514.5514.8414.4814.54624,070
2/6/201511.6811.8411.5511.63646,941
2/6/201514.5014.7914.4914.59266,038
2/5/201511.2911.6711.2611.61820,168
2/5/201514.1414.5014.0814.45689,121
2/4/201511.2611.3811.1511.201,149,227
2/4/201514.0514.2814.0014.07467,234
2/3/201511.1811.4511.1311.31605,487
2/3/201513.8614.2013.8614.01410,575
2/2/201511.2811.3311.0611.17832,131
2/2/201514.2414.2413.9314.04406,756
1/30/201511.0411.2910.9211.19554,881
1/30/201514.0614.2913.9314.24328,126
1/29/201510.9611.2010.6711.18717,482
1/29/201513.5914.1213.4214.12423,156
1/28/201511.1511.1610.8210.851,082,918
1/28/201513.8513.8513.5513.59935,212
1/27/201511.1311.2511.0511.16628,116
1/27/201513.8413.9613.7313.82424,501
1/26/201511.2411.3611.2011.23437,891
1/26/201513.9514.1213.9213.98587,841
1/23/201511.2611.3011.1811.24198,574
1/23/201514.0014.0113.8713.96344,672
1/22/201511.2211.3511.1311.29522,139
1/22/201513.9314.0313.7714.00557,992
1/21/201511.3011.5411.2011.271,166,678
1/21/201513.6814.0613.5013.871,459,173
1/20/201511.4511.5011.2911.31416,822
1/20/201513.7513.9013.6813.70445,050
1/19/201513.8413.8413.3813.75206,717
1/16/201511.3811.5211.3811.41201,920
1/16/201513.5713.8613.5713.67304,546
1/15/201511.5811.6311.4111.41155,845
1/15/201513.7613.8713.6313.67709,044
1/14/201511.5511.6511.4011.53272,877
1/14/201513.7613.9213.6513.78295,330
1/13/201511.5211.7911.5211.61352,776
1/13/201513.7514.0813.7113.89369,096
1/12/201511.4411.5211.2311.49402,495
1/12/201513.5813.7713.3713.75226,633
1/9/201511.5211.5811.4011.44176,474
1/9/201513.7213.7613.5213.58137,351
1/8/201511.5911.6711.5011.54235,212
1/8/201513.7013.8113.5913.62221,207
1/7/201511.4811.6011.3011.51195,517
1/7/201513.5813.7513.4313.57344,400
1/6/201511.5511.6011.3911.43336,283
1/6/201513.5913.6813.4513.53261,142
1/5/201511.7311.7311.4711.58199,313
1/5/201513.8213.8213.5213.60296,332
1/2/201511.7711.9511.6511.73278,487
1/2/201513.7413.9813.6613.80146,703
12/31/201411.7911.9411.7011.74148,036
12/31/201413.6813.8313.5613.65126,158
12/30/201411.7911.8611.6811.79193,161
12/30/201413.7113.7813.5713.69126,016
12/29/201411.8511.9111.7711.83140,251
12/29/201413.8313.8713.6713.77137,961
12/26/201411.8311.9211.7711.7848,512
12/24/201411.6211.8511.6211.82123,133
12/24/201413.5313.7713.5213.7482,550
12/23/201411.5211.7111.5011.64153,207
12/23/201413.3813.6113.3813.54426,796
12/22/201411.5611.5711.4311.52140,752
12/22/201413.4513.4513.3013.39352,674
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center