Celestica Inc $11.24

up +0.06


25/7/2014 04:01 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
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
6/12/201413.0513.0612.9613.00121,462
6/11/201412.0912.0911.9211.95606,166
6/11/201413.1713.1712.9713.01169,271
6/10/201411.9212.1011.9212.05146,273
6/10/201412.9313.1912.9313.15208,491
6/9/201411.7412.0211.7411.94233,978
6/9/201412.8513.1112.8013.03394,363
6/6/201411.7511.7711.7111.75173,895
6/6/201412.8512.8712.8012.852,098,171
6/5/201411.6411.7711.5611.74134,925
6/5/201412.7212.8612.6512.83343,837
6/4/201411.5311.6711.4611.64278,250
6/4/201412.5912.7712.5212.72162,602
6/3/201411.7311.8111.5311.55370,726
6/3/201412.8412.8912.5912.59228,177
6/2/201411.8011.8811.7411.75227,134
6/2/201412.8512.9712.8012.84124,817
5/30/201411.8711.9011.8311.85175,148
5/30/201412.9012.9112.8212.85183,377
5/29/201411.8511.8911.8211.85160,647
5/29/201412.8812.9112.8412.84299,563
5/28/201411.7911.8611.7611.86373,755
5/28/201412.8112.9112.7812.90280,121
5/27/201411.6211.8611.6011.78246,774
5/27/201412.6312.9012.5912.81307,501
5/26/201412.5112.6612.5012.6115,369
5/23/201411.4211.5511.4211.53104,079
5/23/201412.4412.5612.4412.53146,029
5/22/201411.3711.5111.3711.4894,253
5/22/201412.3912.5512.3912.50268,903
5/21/201411.2111.3811.1611.37100,562
5/21/201412.1512.4412.1512.42366,589
5/20/201411.3611.3611.0411.15264,789
5/20/201412.4112.4112.0412.15339,947
5/19/201411.3211.4511.3211.3885,050
5/16/201411.2511.3411.2211.31173,399
5/16/201412.2312.3112.2012.30232,262
5/15/201411.3311.4511.2311.28358,873
5/15/201412.3412.4612.2212.27531,749
Trading Center