Celestica, Inc. Common Stock Historical Stock Prices

CLS 
$10.2
*  
0.04
0.39%
Get CLS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CLS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    CLS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.27 10.30 10.16 10.20 552,767
05/23/2016 10.16 10.22 10.15 10.16 446,053
05/20/2016 10.16 10.27 10.09 10.14 1,030,920
05/19/2016 10.01 10.14 9.97 10.1 620,925
05/18/2016 10.08 10.28 10.01 10.11 1,143,649
05/17/2016 10.25 10.3 10.07 10.1 1,167,353
05/16/2016 10.09 10.36 10.09 10.22 1,279,554
05/13/2016 9.84 10.16 9.75 9.99 2,579,324
05/12/2016 10.11 10.175 9.82 9.85 878,691
05/11/2016 10.15 10.22 10.05 10.05 825,301
05/10/2016 10.17 10.22 10.11 10.16 566,912
05/09/2016 10.16 10.25 10.09 10.15 256,744
05/06/2016 10.13 10.25 10.09 10.18 241,722
05/05/2016 10.33 10.33 10.11 10.12 233,840
05/04/2016 10.31 10.41 10.225 10.31 569,657
05/03/2016 10.67 10.67 10.38 10.38 799,931
05/02/2016 10.73 10.785 10.525 10.75 199,068
04/29/2016 10.63 10.85 10.56 10.73 313,006
04/28/2016 10.67 10.725 10.55 10.66 512,916
04/27/2016 10.81 10.84 10.66 10.74 514,458
04/26/2016 10.94 10.94 10.76 10.77 247,294
04/25/2016 10.91 11.04 10.8 10.84 202,126
04/22/2016 11.03 11.14 10.89 10.96 345,246
04/21/2016 10.98 11.35 10.78 11 805,122
04/20/2016 10.54 10.58 10.42 10.51 301,159
04/19/2016 10.72 10.78 10.54 10.59 341,957
04/18/2016 10.56 10.79 10.49 10.71 193,284
04/15/2016 10.51 10.7 10.45 10.59 308,874
04/14/2016 10.67 10.915 10.58 10.75 335,704
04/13/2016 10.49 10.77 10.46 10.71 346,114
04/12/2016 10.68 10.68 10.31 10.49 533,481
04/11/2016 10.95 11.08 10.89 10.9 149,777
04/08/2016 10.96 11.04 10.83 10.89 169,448
04/07/2016 10.95 10.958 10.77 10.83 293,683
04/06/2016 10.87 11.05 10.78 10.98 166,703
04/05/2016 10.81 10.93 10.765 10.88 145,530
04/04/2016 11 11.01 10.87 10.91 201,391
04/01/2016 10.87 11.06 10.64 10.97 270,437
03/31/2016 10.96 11.11 10.8 10.98 345,848
03/30/2016 10.93 11.17 10.88 10.91 332,280
03/29/2016 10.61 11.01 10.61 10.89 213,313
03/28/2016 10.81 11.04 10.68 10.68 205,420
03/24/2016 10.58 10.83 10.56 10.76 338,028
03/23/2016 10.67 10.8 10.59 10.72 182,938
03/22/2016 10.03 10.77 9.94 10.75 387,954
03/21/2016 10.6 10.73 9.9 10 1,210,034
03/18/2016 10.65 10.84 10.56 10.67 184,415
03/17/2016 10.48 10.73 10.48 10.68 356,728
03/16/2016 10.46 10.59 10.27 10.49 319,156
03/15/2016 10.83 10.83 10.47 10.47 185,427
03/14/2016 10.88 11 10.87 10.9 43,911
03/11/2016 10.84 10.93 10.81 10.88 47,639
03/10/2016 10.84 10.91 10.649 10.71 94,555
03/09/2016 10.92 11.08 10.81 10.84 111,262
03/08/2016 10.89 11.02 10.69 10.86 173,890
03/07/2016 10.77 10.97 10.7 10.97 111,295
03/04/2016 10.81 10.99 10.7 10.79 125,722
03/03/2016 10.52 10.91 10.49 10.9 129,563
03/02/2016 10.57 10.67 10.41 10.62 92,307
03/01/2016 10.35 10.63 10.32 10.58 79,562
02/29/2016 10.17 10.38 10.12 10.27 79,455
02/26/2016 10.29 10.3 10.11 10.16 106,006
02/25/2016 9.98 10.205 9.87 10.17 101,571
02/24/2016 9.67 10.01 9.6 9.98 100,570
02/23/2016 9.63 9.85 9.61 9.79 110,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?