$11.60 +0.13 (%) Celestica Inc - NYSE

Dec. 18, 2014 | 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
12/18/201411.6311.8011.4311.60245,869
12/18/201413.4613.6713.2713.43275,294
12/17/201411.4311.5511.3211.47219,430
12/17/201413.2513.4413.2013.37193,916
12/16/201411.0611.4711.0611.37307,713
12/16/201412.9413.3512.8413.24278,612
12/15/201411.2611.3710.9711.11212,689
12/15/201413.0713.2012.7512.96862,738
12/12/201411.4511.5711.1911.21291,120
12/12/201413.1813.3712.9312.99472,638
12/11/201411.0711.7011.0711.54601,470
12/11/201412.7513.4812.7513.32619,430
12/10/201410.9211.0710.8911.00320,846
12/10/201412.5312.7112.5012.65749,274
12/9/201410.4510.9810.4510.96277,729
12/9/201412.0512.5711.9512.57664,304
12/8/201410.9010.9210.5810.60235,308
12/8/201412.4812.4912.1412.14169,326
12/5/201410.9210.9610.8510.93187,358
12/5/201412.4312.5212.4212.502,204,768
12/4/201410.8510.9510.7410.89171,960
12/4/201412.2912.4712.2212.40228,646
12/3/201410.5010.8510.4810.83308,565
12/3/201411.9512.3311.9312.31385,313
12/2/201410.4410.5610.4410.50401,731
12/2/201411.8712.0311.8711.972,891,932
12/1/201410.7610.7910.4610.47357,272
12/1/201412.2912.2911.8611.88377,283
11/28/201410.8910.9410.7510.7683,416
11/28/201412.4012.4712.2812.28125,341
11/27/201412.4012.6012.3112.4899,366
11/26/201410.9311.0110.8710.9891,456
11/26/201412.2712.3712.2412.36105,286
11/25/201411.0011.0410.8710.90121,174
11/25/201412.3312.4012.2412.25181,442
11/24/201410.8911.0710.8610.93239,167
11/24/201412.2212.5112.2212.35220,936
11/21/201410.7911.0010.7910.88189,506
11/21/201412.1912.3512.1612.23199,231
11/20/201410.9010.9310.6810.70320,810
11/20/201412.3412.3512.0812.08297,969
11/19/201410.9611.0210.8810.9396,686
11/19/201412.3712.5012.3612.43215,138
11/18/201411.0511.1110.9610.96100,032
11/18/201412.4412.5612.3812.39416,319
11/17/201410.9911.1310.9411.00239,497
11/17/201412.3912.6012.3612.42329,368
11/14/201410.8611.1110.8310.99215,620
11/14/201412.3712.5312.3012.40477,452
11/13/201411.0011.0910.8610.88199,048
11/13/201412.4212.5812.3512.36232,413
11/12/201410.9211.1310.9011.06165,199
11/12/201412.3012.5812.3012.51299,190
11/11/201411.0911.0910.9310.93218,549
11/11/201412.5512.5712.3912.39252,386
11/10/201411.0711.2710.9811.05158,219
11/10/201412.5512.7612.4812.55304,574
11/7/201411.0911.1911.0511.11144,995
11/7/201412.6112.7112.5312.58292,669
11/6/201410.9711.1210.8111.06205,632
11/6/201412.4212.7112.3112.63259,409
11/5/201411.1511.2010.9510.99226,619
11/5/201412.7012.7812.4812.52325,985
11/4/201410.9511.1310.8611.06147,114
11/4/201412.5112.6912.4012.63260,552
11/3/201410.9811.0710.9610.99129,285
11/3/201412.3812.5512.3812.49273,363
10/31/201410.9211.1110.8410.98326,596
10/31/201412.2112.5412.2012.38715,193
10/30/201410.6310.9210.6310.79186,136
10/30/201411.9012.2111.8912.08231,386
10/29/201410.5910.8310.5910.67162,142
10/29/201411.8512.0611.8511.95305,641
10/28/201410.6210.6810.4610.63201,135
10/28/201411.8811.9411.7211.87272,368
10/27/201410.3910.5510.2810.48138,509
10/27/201411.7211.8511.5711.80333,601
10/24/201410.3010.5110.2910.42291,671
10/24/201411.5711.7911.5311.73254,225
10/23/20149.9610.349.9210.28338,775
10/23/201411.1811.6211.1711.55464,413
10/22/20149.8710.129.749.88302,077
10/22/201411.2011.3410.9311.10857,492
10/21/20149.7910.039.799.99169,694
10/21/201411.0311.2611.0111.21166,616
10/20/20149.659.849.599.75167,873
10/20/201410.8811.1010.8211.00188,866
10/17/20149.639.829.639.69239,731
10/17/201410.8411.0310.8310.93223,519
10/16/20149.209.599.209.56218,566
10/16/201410.4310.7810.4210.74249,807
10/15/20149.379.499.279.38325,558
10/15/201410.6110.7210.4410.55359,950
10/14/20149.469.639.369.49353,729
10/14/201410.6210.8210.5110.73297,921
10/13/20149.619.669.399.39159,851
10/10/20149.989.989.519.56257,314
10/10/201411.1311.1310.6810.71414,519
10/9/201410.0910.159.949.97193,515
10/9/201411.2011.2911.0911.16202,247
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center