$11.62 -0.25 (%) Celestica Inc - NYSE

Jun. 29, 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
6/29/201511.7611.8111.5911.62381,835
6/29/201514.6014.6414.3514.38162,609
6/26/201512.0112.0111.7911.87312,920
6/26/201514.8614.8614.5414.66347,033
6/25/201512.0212.0811.9312.03204,947
6/25/201514.9214.9214.7514.82217,326
6/24/201512.1312.1911.9912.02292,107
6/24/201515.0015.0714.8614.92300,680
6/23/201512.2012.2612.0612.17357,879
6/23/201515.0515.1514.8715.00171,432
6/22/201512.2912.3412.2012.22261,358
6/22/201515.0815.1115.0015.05111,463
6/19/201512.0912.2411.9912.18438,548
6/19/201514.8015.0314.6815.031,400,852
6/18/201512.2312.3312.1012.12398,056
6/18/201514.9714.9914.7914.80227,105
6/17/201512.3612.3612.2112.26218,542
6/17/201515.1915.2214.9814.99210,691
6/16/201512.2112.3312.1312.32243,470
6/16/201515.0415.1814.9515.14230,823
6/15/201512.3012.3812.0712.19410,238
6/15/201515.1715.2714.8615.01462,439
6/12/201512.3812.4212.2812.40299,289
6/12/201515.2615.2915.1415.23145,098
6/11/201512.3712.5212.3712.45331,453
6/11/201515.1915.4115.1915.27184,073
6/10/201512.4512.5512.3612.37345,037
6/10/201515.2115.3315.1615.1797,342
6/9/201512.3312.3912.2812.34698,488
6/9/201515.2315.2715.1515.22264,060
6/8/201512.3612.4112.1912.27822,998
6/8/201515.3415.4015.1315.24357,659
6/5/201512.2712.3612.1012.35440,378
6/5/201515.3915.4215.1915.33145,998
6/4/201512.4012.5112.2012.24700,814
6/4/201515.4415.6015.2515.30326,649
6/3/201512.6812.7012.2012.463,622,265
6/3/201515.7615.7615.5015.54818,269
6/2/201512.8413.0712.7012.701,179,496
6/2/201516.0116.2815.7615.76455,634
6/1/201512.7112.8712.6712.811,320,796
6/1/201515.8516.1415.8416.06299,586
5/29/201512.7512.8312.7112.80624,841
5/29/201515.9115.9715.8915.91220,133
5/28/201512.7312.8112.6812.77218,975
5/28/201515.9015.9515.8515.91195,613
5/27/201512.7412.7812.6512.75345,578
5/27/201515.8215.9415.7815.91212,012
5/26/201512.6012.7512.5512.72723,142
5/26/201515.7015.8315.6215.81541,166
5/25/201515.4515.6715.4515.6770,382
5/22/201512.6012.6712.5212.62305,953
5/22/201515.4015.5615.4015.50160,171
5/21/201512.6012.6712.5412.62478,815
5/21/201515.3615.4715.3015.39153,342
5/20/201512.6112.6712.5212.64617,525
5/20/201515.4915.4915.3115.40350,640
5/19/201512.5612.6512.5212.63293,801
5/19/201515.3415.4815.3115.47126,950
5/18/201512.5612.6412.5412.64326,923
5/15/201512.6212.6512.5612.59418,156
5/15/201515.1815.2215.1115.14178,566
5/14/201512.5912.6812.5412.68356,453
5/14/201515.0415.2115.0115.19324,681
5/13/201512.5212.6012.4712.55238,628
5/13/201515.0615.0714.9315.01172,409
5/12/201512.5512.6012.4512.53368,316
5/12/201515.1315.1314.9815.06315,552
5/11/201512.4912.5912.4512.55280,702
5/11/201515.1215.2215.0415.19246,772
5/8/201512.4812.5312.3712.51577,798
5/8/201515.0615.1414.9515.12478,152
5/7/201512.4512.4712.3012.38400,304
5/7/201514.9915.0914.9515.01370,822
5/6/201512.5212.5212.3812.46398,023
5/6/201515.0315.0314.8415.02203,632
5/5/201512.7712.7712.3812.43606,402
5/5/201515.4015.4014.8815.01503,835
5/4/201512.4512.7812.4212.67917,562
5/4/201515.0815.4715.0615.34804,309
5/1/201512.2912.5012.2012.44515,403
5/1/201514.8415.2314.8415.10482,392
4/30/201512.1512.2112.1012.21694,669
4/30/201514.6614.7614.5914.73419,147
4/29/201512.1512.2412.1412.18462,226
4/29/201514.6014.6814.5214.65433,672
4/28/201512.2412.2912.1112.19353,209
4/28/201514.8014.8614.5814.67483,538
4/27/201512.3312.4512.1812.24524,167
4/27/201514.9514.9714.7514.84597,420
4/24/201512.1812.2112.0112.20170,045
4/24/201514.8314.8614.6114.86740,205
4/23/201511.9712.2311.9712.17296,843
4/23/201514.6614.8614.5714.80877,133
4/22/201511.9812.1011.8212.01341,745
4/22/201514.6714.8114.4814.67587,680
4/21/201511.9712.3511.8511.94553,523
4/21/201514.5115.1314.5114.67860,845
4/20/201511.4611.5011.3111.50146,809
4/20/201514.0014.0713.8314.0797,582
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!