Celestica, Inc. Historical Stock Prices

CLS 
$12.24
*  
0.04
0.33%
Get CLS Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading CLS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 27-JAN-2015 TO 27-APR-2015

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  12.32  12.45  12.18  12.24 523,693
04/27/2015 12.33 12.45 12.18 12.24 524,167
04/24/2015 12.18 12.21 12.01 12.2 170,045
04/23/2015 11.97 12.2327 11.97 12.17 296,843
04/22/2015 11.98 12.1 11.82 12.01 341,745
04/21/2015 11.97 12.3499 11.8456 11.94 553,523
04/20/2015 11.46 11.5 11.31 11.5 146,809
04/17/2015 11.67 11.67 11.36 11.4 122,895
04/16/2015 11.76 11.86 11.69 11.7 74,797
04/15/2015 11.81 11.87 11.71 11.81 88,822
04/14/2015 11.67 11.8134 11.59 11.76 112,328
04/13/2015 11.71 11.75 11.57 11.6 74,385
04/10/2015 11.55 11.725 11.55 11.71 103,313
04/09/2015 11.61 11.67 11.55 11.56 109,527
04/08/2015 11.69 11.9 11.62 11.65 158,360
04/07/2015 11.66 11.71 11.52 11.57 164,138
04/06/2015 11.22 11.83 11.19 11.63 303,605
04/02/2015 11.05 11.235 11.02 11.17 213,483
04/01/2015 11.07 11.08 10.88 11.02 247,976
03/31/2015 11.08 11.16 11.03 11.11 123,582
03/30/2015 11.16 11.16 11.03 11.11 234,604
03/27/2015 11.11 11.2012 11.07 11.12 113,141
03/26/2015 11.02 11.16 10.86 11.13 219,713
03/25/2015 11.52 11.52 10.99 11.04 169,878
03/24/2015 11.37 11.47 11.34 11.46 214,674
03/23/2015 11.54 11.57 11.4 11.46 194,641
03/20/2015 11.46 11.585 11.39 11.51 189,726
03/19/2015 11.49 11.6201 11.385 11.4 217,809
03/18/2015 11.44 11.69 11.43 11.59 164,830
03/17/2015 11.57 11.57 11.4 11.51 240,191
03/16/2015 11.62 11.75 11.62 11.69 204,166
03/13/2015 11.77 11.77 11.53 11.65 107,689
03/12/2015 11.74 11.84 11.68 11.8 133,101
03/11/2015 11.34 11.67 11.34 11.65 160,708
03/10/2015 11.58 11.58 11.35 11.37 158,401
03/09/2015 11.45 11.68 11.45 11.63 182,918
03/06/2015 11.61 11.7 11.43 11.46 191,868
03/05/2015 11.82 11.915 11.67 11.71 134,214
03/04/2015 11.76 11.86 11.57 11.82 226,472
03/03/2015 11.93 12.02 11.8 11.82 161,946
03/02/2015 11.78 12 11.75 11.95 284,917
02/27/2015 11.94 11.94 11.74 11.78 188,555
02/26/2015 11.88 12.02 11.85 11.92 110,199
02/25/2015 12.05 12.12 11.91 11.93 137,724
02/24/2015 11.93 12.17 11.92 12.07 161,261
02/23/2015 11.94 12.07 11.83 11.99 242,838
02/20/2015 11.96 12.095 11.7601 11.96 135,038
02/19/2015 11.84 11.94 11.81 11.87 139,902
02/18/2015 11.97 12.09 11.89 11.97 131,862
02/17/2015 12 12.09 11.93 12.02 126,943
02/13/2015 11.88 12.06 11.88 11.98 178,977
02/12/2015 11.87 11.94 11.8 11.88 173,415
02/11/2015 11.67 11.84 11.645 11.71 204,701
02/10/2015 11.74 11.8 11.65 11.71 446,434
02/09/2015 11.63 11.94 11.61 11.66 491,139
02/06/2015 11.68 11.84 11.55 11.63 646,941
02/05/2015 11.29 11.67 11.26 11.61 820,168
02/04/2015 11.26 11.38 11.15 11.2 1,149,227
02/03/2015 11.18 11.45 11.13 11.31 605,487
02/02/2015 11.28 11.33 11.06 11.17 832,131
01/30/2015 11.04 11.29 10.92 11.19 554,881
01/29/2015 10.96 11.2 10.67 11.18 717,482
01/28/2015 11.15 11.16 10.82 10.85 1,082,918
01/27/2015 11.13 11.25 11.05 11.16 628,116
*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?