Celestica (NY: CLS )

9.850 USD -0.380 (-3.71%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 10.58 10.58 9.830 9.850 1,035,546 -0.38(-3.71%)
Nov 30, 2021 10.30 10.43 10.02 10.23 431,594 -0.20(-1.92%)
Nov 29, 2021 10.97 11.00 10.42 10.43 729,332 -0.35(-3.25%)
Nov 26, 2021 11.00 11.12 10.69 10.78 264,847 -0.47(-4.18%)
Nov 24, 2021 11.15 11.33 11.15 11.25 257,776 +0.00(+0.00%)
Nov 23, 2021 11.23 11.37 11.14 11.25 246,621 +0.02(+0.18%)
Nov 22, 2021 11.25 11.43 11.18 11.23 327,515 +0.01(+0.09%)
Nov 19, 2021 11.27 11.42 11.20 11.22 286,597 -0.21(-1.84%)
Nov 18, 2021 11.42 11.59 11.38 11.43 376,092 -0.04(-0.35%)
Nov 17, 2021 11.30 11.51 11.28 11.47 293,556 +0.15(+1.33%)
Nov 16, 2021 11.58 11.69 11.31 11.32 399,727 -0.23(-1.99%)
Nov 15, 2021 11.69 11.88 11.53 11.55 432,659 -0.05(-0.43%)
Nov 12, 2021 11.54 11.77 11.54 11.60 381,096 +0.06(+0.52%)
Nov 11, 2021 11.30 11.64 11.28 11.54 312,852 +0.26(+2.30%)
Nov 10, 2021 11.47 11.28 11.28 497,965 -0.22(-1.91%)
Nov 09, 2021 11.13 11.54 11.02 11.50 664,489 +0.41(+3.70%)
Nov 08, 2021 11.02 11.24 11.02 11.09 510,290 +0.08(+0.73%)
Nov 05, 2021 10.69 11.07 10.65 11.01 464,115 +0.43(+4.06%)
Nov 04, 2021 10.62 10.71 10.50 10.58 257,589 -0.04(-0.38%)
Nov 03, 2021 10.39 10.69 10.35 10.62 405,150 +0.21(+2.02%)
Nov 02, 2021 10.28 10.43 10.12 10.41 278,085 +0.18(+1.76%)
Nov 01, 2021 9.890 10.36 10.03 10.23 873,206 +0.41(+4.18%)
Oct 29, 2021 9.820 9.855 9.630 9.820 254,545 +0.01(+0.10%)
Oct 28, 2021 9.700 9.875 9.410 9.810 648,375 +0.01(+0.10%)
Oct 27, 2021 10.14 10.16 9.620 9.800 626,579 -0.27(-2.68%)
Oct 26, 2021 9.920 10.07 830,467 +0.62(+6.56%)
Oct 25, 2021 9.390 9.490 9.320 9.450 265,953 +0.11(+1.18%)
Oct 22, 2021 9.320 9.480 9.280 9.340 246,881 +0.00(+0.00%)
Oct 21, 2021 9.240 9.365 9.180 9.340 284,336 +0.10(+1.08%)
Oct 20, 2021 9.120 9.250 9.060 9.240 159,657 +0.10(+1.09%)
Oct 19, 2021 9.210 9.300 9.100 9.140 167,313 -0.12(-1.30%)
Oct 18, 2021 9.300 9.320 9.105 9.260 371,165 -0.06(-0.64%)
Oct 15, 2021 9.580 9.650 9.320 9.320 324,291 -0.08(-0.85%)
Oct 14, 2021 9.300 9.450 9.250 9.400 322,870 +0.19(+2.06%)
Oct 13, 2021 9.200 9.270 9.150 9.210 224,989 +0.01(+0.11%)
Oct 12, 2021 9.380 9.380 9.180 9.200 270,149 -0.16(-1.71%)
Oct 11, 2021 9.270 9.530 9.270 9.360 177,129 +0.03(+0.32%)
Oct 08, 2021 9.160 9.350 9.160 9.330 221,263 +0.15(+1.63%)
Oct 07, 2021 9.100 9.200 9.050 9.180 167,263 +0.21(+2.34%)
Oct 06, 2021 8.990 9.030 8.890 8.970 254,437 -0.13(-1.43%)
Oct 05, 2021 9.080 9.150 9.050 9.100 143,820 +0.04(+0.44%)
Oct 04, 2021 9.170 9.200 8.989 9.060 393,544 -0.19(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.