Celestica Inc $10.75

down -0.09


17/4/2014 06:40 PM  |  NYSE : CLS  
Industries : Electronics / Printed Circuit Boards
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLS historical data

Date Open High Low Close Volume
4/17/201410.8710.9010.7010.75197,508
4/16/201410.6010.9110.6010.84242,855
4/15/201410.5410.6910.4110.51468,746
4/14/201410.7110.7210.4910.58676,984
4/11/201410.8110.8410.6210.65287,532
4/10/201411.0411.0410.8710.89228,468
4/9/201410.9111.0910.8811.05270,768
4/8/201410.7411.0110.7410.90180,866
4/7/201410.9811.0610.7110.75279,618
4/4/201411.1211.1910.9411.00189,726
4/3/201411.2311.2311.0411.05108,783
4/2/201411.1011.2311.0911.19166,477
4/1/201410.9511.1110.8911.07247,021
3/31/201410.6910.9610.6010.95358,775
3/28/201410.4910.7310.4310.65311,598
3/27/201410.2710.4610.1510.45270,395
3/26/201410.4510.4910.2510.26479,285
3/25/201410.0910.4710.0910.43350,777
3/24/201410.0410.079.8710.05166,739
3/21/201410.0010.179.9910.02188,185
3/20/20149.9110.009.859.97161,520
3/19/20149.869.989.809.93214,405
3/18/20149.829.909.809.87207,244
3/17/20149.789.839.739.81207,562
3/14/20149.709.849.709.75179,365
3/13/20149.779.799.679.69368,525
3/12/20149.669.789.649.75179,630
3/11/20149.879.909.729.75415,307
3/10/20149.8910.029.839.90218,313
3/7/20149.8910.089.859.90337,086
3/6/20149.9510.059.909.91157,565
3/5/201410.0610.069.909.91175,808
3/4/20149.8410.149.7910.05264,663
3/3/20149.719.819.699.74153,473
2/28/20149.649.879.649.81258,933
2/27/20149.619.649.569.61136,310
2/26/20149.509.729.479.65191,653
2/25/20149.559.609.469.50430,181
2/24/20149.519.629.499.58396,498
2/21/20149.459.529.419.47310,937
2/20/20149.439.529.419.46136,938
2/19/20149.499.579.399.40322,387
2/18/20149.709.789.499.50326,351
2/14/20149.449.699.389.66403,254
2/13/20149.409.469.309.42313,299
2/12/20149.419.509.339.43237,881
2/11/20149.249.419.249.38222,847
2/10/20149.349.359.209.25197,270
2/7/20149.369.439.299.31214,303
2/6/20149.129.359.109.32211,043
2/5/20149.189.229.059.121,019,650
2/4/20149.279.309.169.19405,881
2/3/20149.889.899.159.23538,448
1/31/201410.1010.339.909.92470,914
1/30/201410.0210.119.9010.05249,904
1/29/20149.769.999.769.93229,511
1/28/201410.1010.109.819.85505,958
1/27/201410.1210.3110.0210.10182,567
1/24/201410.3210.3210.0710.13212,611
1/23/201410.2910.3510.2010.34140,914
1/22/201410.4310.4910.2610.31238,644
1/21/201410.4910.4910.4110.48163,520
1/17/201410.4310.5110.4110.46154,641
1/16/201410.4810.5510.4310.48117,970
1/15/201410.4310.5210.4310.50233,191
1/14/201410.3910.5010.2910.47189,362
1/13/201410.3710.5210.3010.34146,205
1/10/201410.4010.5010.3710.44107,342
1/9/201410.5110.5110.3410.37154,225
1/8/201410.6610.6610.4910.51107,189
1/7/201410.6410.6610.5110.65344,047
1/6/201410.5110.6510.4210.60301,926
1/3/201410.3710.6310.3710.45193,051
1/2/201410.3510.3710.2510.32127,450
12/31/201310.3710.5110.3710.40168,004
12/30/201310.2410.4210.2410.38200,740
12/27/201310.2110.2710.1110.25148,271
12/26/201310.1610.2710.1110.2496,361
12/24/201310.0910.2010.0510.20129,021
12/23/201310.0410.089.8710.06209,308
12/20/20139.8910.059.8510.02152,828
12/19/201310.0110.099.879.89169,786
12/18/201310.1610.199.8510.09309,739
12/17/201310.2210.3210.1710.26156,399
12/16/20139.9410.289.9410.22265,072
12/13/20139.889.969.859.92112,747
12/12/20139.959.959.789.89195,149
12/11/201310.0910.099.909.90151,701
12/10/201310.0710.1910.0510.06174,109
12/9/201310.2210.2910.0610.09168,557
12/6/201310.2510.3210.1910.25158,316
12/5/201310.1110.2710.1010.20194,660
12/4/201310.0310.289.9810.10247,945
12/3/201310.0410.089.8310.00869,141
12/2/201310.1110.1410.0410.09264,240
11/29/201310.1610.1810.1010.1099,335
11/27/201310.0910.099.969.98153,755
11/26/201310.0310.089.9510.00120,753
11/25/20139.9810.129.9210.05155,588
11/22/201310.0710.099.939.98266,722
Trading Center