CELESTICA $9.48

down -0.13


19/6/2013 04:19 PM  |  NYSE : CLS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

CLS historical data

Date Open High Low Close Volume
6/18/2013 9.71 9.78 9.54 9.61 2156
6/17/2013 9.66 9.98 9.66 9.80 2647
6/14/2013 9.63 9.70 9.58 9.66 2653
6/13/2013 9.42 9.68 9.38 9.62 2639
6/12/2013 9.64 9.70 9.39 9.41 1762
6/11/2013 9.49 9.63 9.45 9.56 1985
6/10/2013 9.58 9.58 9.47 9.57 1148
6/7/2013 9.53 9.64 9.50 9.53 914
6/6/2013 9.29 9.56 9.17 9.49 2808
6/5/2013 9.36 9.46 9.24 9.27 1422
6/4/2013 9.59 9.67 9.34 9.41 1628
6/3/2013 9.28 9.65 9.27 9.63 2469
5/31/2013 9.30 9.37 9.18 9.25 1697
5/30/2013 9.20 9.44 9.18 9.33 1845
5/29/2013 9.23 9.32 9.12 9.19 756
5/28/2013 9.07 9.35 9.04 9.24 2022
5/24/2013 9.06 9.10 8.92 9.00 916
5/23/2013 9.02 9.24 8.90 9.13 1618
5/22/2013 9.26 9.31 9.00 9.03 1935
5/21/2013 9.15 9.28 9.15 9.25 1543
5/20/2013 9.09 9.22 9.07 9.12 732
5/17/2013 9.09 9.21 9.05 9.15 1465
5/16/2013 8.99 9.33 8.97 9.13 3687
5/15/2013 8.65 9.01 8.65 8.93 3513
5/14/2013 8.66 8.71 8.56 8.70 1190
5/13/2013 8.60 8.72 8.60 8.70 1589
5/10/2013 8.51 8.62 8.49 8.60 650
5/9/2013 8.51 8.58 8.51 8.53 592
5/8/2013 8.55 8.63 8.52 8.55 1351
5/7/2013 8.51 8.58 8.42 8.55 1930
5/6/2013 8.47 8.50 8.39 8.48 1445
5/3/2013 8.45 8.47 8.35 8.44 2393
5/2/2013 8.50 8.50 8.33 8.41 1536
5/1/2013 8.61 8.62 8.44 8.45 1629
4/30/2013 8.35 8.67 8.29 8.64 3249
4/29/2013 8.54 8.57 8.33 8.34 3510
4/26/2013 8.33 8.51 8.33 8.49 3601
4/25/2013 8.24 8.39 8.22 8.33 2142
4/24/2013 8.00 8.28 8.00 8.20 2821
4/23/2013 7.73 8.09 7.71 8.08 4459
4/22/2013 7.69 7.76 7.60 7.65 1651
4/19/2013 7.72 7.74 7.63 7.70 1371
4/18/2013 7.84 7.89 7.63 7.72 1726
4/17/2013 7.95 7.95 7.75 7.82 1274
4/16/2013 7.98 8.02 7.85 8.00 1218
4/15/2013 8.12 8.19 7.89 7.89 1385
4/12/2013 8.26 8.30 8.13 8.23 841
4/11/2013 8.33 8.36 8.24 8.33 978
4/10/2013 8.19 8.31 8.19 8.31 2517
4/9/2013 8.03 8.21 8.00 8.16 1405
4/8/2013 7.92 8.04 7.83 8.00 1575
4/5/2013 7.97 7.98 7.86 7.94 1392
4/4/2013 8.14 8.18 8.03 8.07 1767
4/3/2013 8.03 8.18 8.00 8.14 2348
4/2/2013 7.94 8.12 7.91 8.02 2044
4/1/2013 8.10 8.15 7.89 7.92 2490
3/28/2013 8.18 8.23 8.07 8.09 3534
3/27/2013 8.16 8.25 8.12 8.20 1859
3/26/2013 8.15 8.27 8.12 8.21 1688
3/25/2013 8.10 8.24 8.09 8.13 2132
3/22/2013 8.11 8.18 8.06 8.08 1033
3/21/2013 8.35 8.40 8.07 8.09 2645
3/20/2013 8.39 8.44 8.36 8.40 1502
3/19/2013 8.30 8.40 8.24 8.38 2180
3/18/2013 8.16 8.37 8.04 8.27 3573
3/15/2013 8.22 8.30 8.18 8.19 2706
3/14/2013 8.51 8.51 8.18 8.20 7609
3/13/2013 8.50 8.57 8.41 8.49 1645
3/12/2013 8.45 8.62 8.37 8.53 4344
3/11/2013 8.33 8.46 8.24 8.45 1668
3/8/2013 8.26 8.44 8.23 8.41 3310
3/7/2013 8.32 8.34 8.23 8.25 1788
3/6/2013 8.21 8.37 8.21 8.27 1819
3/5/2013 8.15 8.26 8.15 8.21 1274
3/4/2013 8.20 8.25 8.06 8.10 1084
3/1/2013 8.12 8.27 8.02 8.23 2160
2/28/2013 8.23 8.26 8.13 8.13 1381
2/27/2013 8.27 8.27 8.12 8.20 1915
2/26/2013 8.30 8.40 8.12 8.26 7149
2/25/2013 8.29 8.46 8.25 8.28 5085
2/22/2013 8.13 8.30 8.10 8.26 3482
2/21/2013 8.07 8.17 8.02 8.10 4315
2/20/2013 8.05 8.16 7.94 8.09 4272
2/19/2013 7.96 8.10 7.92 8.04 2750
2/15/2013 8.11 8.20 7.92 7.99 2605
2/14/2013 8.08 8.20 7.99 8.16 1834
2/13/2013 8.14 8.23 8.10 8.11 1388
2/12/2013 8.14 8.22 8.08 8.15 1355
2/11/2013 8.19 8.19 8.04 8.11 1489
2/8/2013 8.06 8.30 8.06 8.17 3887
2/7/2013 8.11 8.19 8.03 8.06 1955
2/6/2013 7.77 8.20 7.75 8.14 3448
2/5/2013 7.81 7.86 7.76 7.82 10017
2/4/2013 7.80 7.84 7.74 7.81 4140
2/1/2013 7.81 7.96 7.77 7.85 7207
1/31/2013 8.06 8.06 7.79 7.80 4712
1/30/2013 8.08 8.13 8.00 8.06 2243
1/29/2013 8.16 8.18 8.06 8.12 1288
1/28/2013 8.28 8.28 8.03 8.15 3087
1/25/2013 8.34 8.38 8.16 8.24 2215
Marketplace
Trading Center