Celestica, Inc. Historical Stock Prices

CLS 
$10.85
*  
0.31
2.78%
Get CLS Alerts
*Delayed - data as of Jan. 28, 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-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  11.15  11.16  10.82  10.85 1,082,918
01/27/2015 11.13 11.25 11.05 11.16 628,116
01/26/2015 11.24 11.36 11.2 11.23 437,891
01/23/2015 11.26 11.3 11.18 11.24 198,574
01/22/2015 11.22 11.35 11.13 11.29 522,139
01/21/2015 11.3 11.54 11.2 11.27 1,166,678
01/20/2015 11.45 11.5 11.29 11.31 416,822
01/16/2015 11.38 11.52 11.38 11.41 201,920
01/15/2015 11.58 11.63 11.41 11.41 155,845
01/14/2015 11.55 11.65 11.4 11.53 272,877
01/13/2015 11.52 11.79 11.52 11.61 352,776
01/12/2015 11.44 11.52 11.23 11.49 402,495
01/09/2015 11.52 11.58 11.4 11.44 176,474
01/08/2015 11.59 11.67 11.5 11.54 235,212
01/07/2015 11.48 11.6 11.3 11.51 195,517
01/06/2015 11.55 11.6 11.392 11.43 336,283
01/05/2015 11.73 11.73 11.47 11.58 199,313
01/02/2015 11.77 11.95 11.65 11.73 278,487
12/31/2014 11.79 11.94 11.7 11.74 148,036
12/30/2014 11.79 11.86 11.68 11.79 193,161
12/29/2014 11.85 11.91 11.77 11.83 140,251
12/26/2014 11.83 11.92 11.77 11.78 48,512
12/24/2014 11.62 11.85 11.62 11.82 123,133
12/23/2014 11.52 11.71 11.5 11.64 153,207
12/22/2014 11.56 11.57 11.43 11.52 140,752
12/19/2014 11.62 11.67 11.43 11.45 330,720
12/18/2014 11.63 11.8 11.43 11.6 245,869
12/17/2014 11.43 11.55 11.32 11.47 219,430
12/16/2014 11.06 11.47 11.06 11.37 307,713
12/15/2014 11.26 11.37 10.97 11.11 212,689
12/12/2014 11.45 11.57 11.19 11.21 291,120
12/11/2014 11.07 11.7 11.07 11.54 601,470
12/10/2014 10.92 11.07 10.89 11 320,846
12/09/2014 10.45 10.98 10.45 10.96 277,729
12/08/2014 10.9 10.92 10.58 10.6 235,308
12/05/2014 10.92 10.96 10.85 10.93 187,358
12/04/2014 10.85 10.95 10.74 10.89 171,960
12/03/2014 10.5 10.85 10.48 10.83 308,565
12/02/2014 10.44 10.56 10.44 10.5 401,731
12/01/2014 10.76 10.79 10.46 10.47 357,272
11/28/2014 10.89 10.94 10.745 10.76 83,416
11/26/2014 10.93 11.01 10.87 10.98 91,456
11/25/2014 11 11.04 10.87 10.9 121,174
11/24/2014 10.89 11.07 10.86 10.93 239,167
11/21/2014 10.79 11 10.79 10.88 189,506
11/20/2014 10.9 10.93 10.68 10.7 320,810
11/19/2014 10.96 11.02 10.88 10.93 96,686
11/18/2014 11.05 11.11 10.955 10.96 100,032
11/17/2014 10.99 11.13 10.94 11 239,497
11/14/2014 10.86 11.11 10.83 10.99 215,620
11/13/2014 11 11.09 10.86 10.88 199,048
11/12/2014 10.92 11.13 10.9 11.06 165,199
11/11/2014 11.09 11.09 10.93 10.93 218,549
11/10/2014 11.07 11.27 10.9805 11.05 158,219
11/07/2014 11.09 11.19 11.05 11.11 144,995
11/06/2014 10.97 11.12 10.81 11.06 205,632
11/05/2014 11.15 11.2 10.95 10.99 226,619
11/04/2014 10.95 11.13 10.86 11.06 147,114
11/03/2014 10.98 11.07 10.96 10.99 129,285
10/31/2014 10.92 11.11 10.84 10.98 326,596
10/30/2014 10.63 10.92 10.63 10.79 193,623
10/29/2014 10.59 10.83 10.59 10.67 162,142
10/28/2014 10.62 10.68 10.46 10.63 201,135
10/27/2014 10.39 10.55 10.28 10.48 138,509
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?