Celestica, Inc. Historical Stock Prices

CLS 
$12.95
*  
0.43
3.21%
Get CLS Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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  13.26  13.35  12.90  12.95 403,829
08/03/2015 13.35 13.35 12.9 12.95 404,573
07/31/2015 13.23 13.49 13.12 13.38 413,857
07/30/2015 13.43 13.45 13.16 13.18 377,260
07/29/2015 12.94 13.49 12.92 13.45 640,398
07/28/2015 12.56 12.995 12.42 12.95 545,946
07/27/2015 12.8 12.815 12.44 12.48 616,622
07/24/2015 12.02 12.96 12 12.82 911,988
07/23/2015 11.84 11.84 11.66 11.68 269,724
07/22/2015 11.62 11.81 11.6 11.8 284,727
07/21/2015 11.52 11.76 11.49 11.72 422,530
07/20/2015 11.4 11.54 11.33 11.47 307,634
07/17/2015 11.43 11.57 11.23 11.36 250,672
07/16/2015 11.36 11.57 11.255 11.44 220,833
07/15/2015 11.41 11.56 11.325 11.38 323,061
07/14/2015 11.39 11.66 11.31 11.44 204,423
07/13/2015 11.37 11.74 11.21 11.3 359,160
07/10/2015 11.42 11.445 11.13 11.26 303,591
07/09/2015 11.46 11.64 11.29 11.31 456,451
07/08/2015 11.32 11.42 11.23 11.34 330,867
07/07/2015 11.43 11.505 11.15 11.47 273,044
07/06/2015 11.52 11.6225 11.44 11.49 237,438
07/02/2015 11.64 11.93 11.64 11.72 379,680
07/01/2015 11.74 11.82 11.62 11.68 383,975
06/30/2015 11.65 11.72 11.51 11.64 312,841
06/29/2015 11.76 11.81 11.585 11.62 381,835
06/26/2015 12.01 12.01 11.79 11.87 312,920
06/25/2015 12.02 12.08 11.93 12.03 204,947
06/24/2015 12.13 12.19 11.99 12.02 292,107
06/23/2015 12.2 12.26 12.06 12.17 357,879
06/22/2015 12.29 12.34 12.2 12.22 261,358
06/19/2015 12.09 12.24 11.99 12.18 438,548
06/18/2015 12.23 12.33 12.1 12.12 398,056
06/17/2015 12.36 12.36 12.205 12.26 218,542
06/16/2015 12.21 12.33 12.13 12.32 243,470
06/15/2015 12.3 12.38 12.069 12.19 410,238
06/12/2015 12.38 12.42 12.28 12.4 299,289
06/11/2015 12.37 12.52 12.37 12.45 331,453
06/10/2015 12.45 12.55 12.36 12.37 345,037
06/09/2015 12.33 12.39 12.28 12.34 694,388
06/08/2015 12.36 12.41 12.19 12.27 822,998
06/05/2015 12.27 12.36 12.1 12.35 440,378
06/04/2015 12.4 12.505 12.2 12.24 700,814
06/03/2015 12.68 12.7 12.2 12.46 3,622,265
06/02/2015 12.84 13.07 12.7 12.7 1,179,496
06/01/2015 12.71 12.8695 12.67 12.81 1,320,796
05/29/2015 12.75 12.83 12.71 12.8 624,841
05/28/2015 12.73 12.81 12.68 12.77 218,975
05/27/2015 12.74 12.78 12.65 12.75 345,578
05/26/2015 12.6 12.7507 12.55 12.72 723,142
05/22/2015 12.6 12.67 12.52 12.62 305,953
05/21/2015 12.6 12.67 12.54 12.62 478,815
05/20/2015 12.61 12.67 12.52 12.64 617,525
05/19/2015 12.56 12.65 12.52 12.63 293,801
05/18/2015 12.56 12.64 12.54 12.64 326,923
05/15/2015 12.62 12.65 12.56 12.59 418,156
05/14/2015 12.59 12.68 12.54 12.68 356,453
05/13/2015 12.52 12.6 12.47 12.55 238,628
05/12/2015 12.55 12.6 12.45 12.53 368,316
05/11/2015 12.49 12.59 12.45 12.55 280,702
05/08/2015 12.48 12.53 12.37 12.51 577,798
05/07/2015 12.45 12.47 12.3 12.38 400,304
05/06/2015 12.52 12.52 12.38 12.46 398,023
05/05/2015 12.77 12.77 12.38 12.43 606,402
05/04/2015 12.45 12.78 12.42 12.67 917,562
*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?