Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celestica (TSX: CLS )

77.76 +4.02 (+5.45%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.060 8.080 7.760 7.830 204,706 -0.33(-4.04%)
Oct 29, 2020 7.850 8.180 7.730 8.160 303,455 +0.09(+1.12%)
Oct 28, 2020 9.220 9.320 7.830 8.070 603,975 -0.72(-8.19%)
Oct 27, 2020 8.630 8.830 8.530 8.790 267,883 +0.19(+2.21%)
Oct 26, 2020 9.020 9.020 8.470 8.600 361,845 -0.56(-6.11%)
Oct 23, 2020 9.130 9.210 8.970 9.160 230,630 +0.09(+0.99%)
Oct 22, 2020 9.060 9.130 8.900 9.070 141,065 +0.01(+0.11%)
Oct 21, 2020 9.250 9.290 9.040 9.060 162,978 -0.20(-2.16%)
Oct 20, 2020 9.490 9.490 9.260 9.260 45,096 -0.15(-1.59%)
Oct 19, 2020 9.380 9.540 9.340 9.410 97,164 +0.07(+0.75%)
Oct 16, 2020 9.430 9.530 9.340 9.340 122,903 -0.05(-0.53%)
Oct 15, 2020 9.260 9.410 9.140 9.390 92,007 +0.06(+0.64%)
Oct 14, 2020 9.330 9.420 9.220 9.330 43,333 +0.04(+0.43%)
Oct 13, 2020 9.550 9.570 9.270 9.290 136,398 -0.32(-3.33%)
Oct 09, 2020 9.610 9.610 9.610 0 -0.45(-4.47%)
Oct 08, 2020 9.890 10.09 9.820 10.06 110,335 +0.25(+2.55%)
Oct 07, 2020 9.700 9.850 9.670 9.810 69,197 +0.23(+2.40%)
Oct 06, 2020 9.690 9.840 9.550 9.580 103,206 -0.03(-0.31%)
Oct 05, 2020 9.470 9.710 9.460 9.610 131,860 +0.20(+2.13%)
Oct 02, 2020 9.090 9.490 9.010 9.410 174,253 +0.19(+2.06%)
Oct 01, 2020 9.180 9.310 9.030 9.220 104,371 +0.02(+0.22%)
Sep 30, 2020 9.310 9.370 9.170 9.200 149,684 -0.09(-0.97%)
Sep 29, 2020 9.340 9.440 9.260 9.290 60,682 -0.06(-0.64%)
Sep 28, 2020 9.200 9.420 9.140 9.350 134,144 +0.25(+2.75%)
Sep 25, 2020 9.280 9.340 9.090 9.100 219,134 -0.25(-2.67%)
Sep 24, 2020 9.210 9.490 9.090 9.350 129,925 +0.15(+1.63%)
Sep 23, 2020 9.790 9.900 9.200 9.200 110,718 -0.56(-5.74%)
Sep 22, 2020 9.650 9.800 9.590 9.760 76,132 +0.16(+1.67%)
Sep 21, 2020 9.910 9.910 9.390 9.600 144,207 -0.51(-5.04%)
Sep 18, 2020 9.880 10.23 9.870 10.11 276,861 +0.18(+1.81%)
Sep 17, 2020 9.520 9.980 9.420 9.930 194,510 +0.38(+3.98%)
Sep 16, 2020 9.520 9.590 9.400 9.550 171,488 +0.06(+0.63%)
Sep 15, 2020 9.400 9.710 9.400 9.490 197,831 +0.13(+1.39%)
Sep 14, 2020 9.350 9.510 9.330 9.360 107,955 +0.04(+0.43%)
Sep 11, 2020 9.480 9.530 9.260 9.320 96,928 -0.14(-1.48%)
Sep 10, 2020 9.620 9.690 9.420 9.460 98,472 -0.11(-1.15%)
Sep 09, 2020 9.700 9.700 9.530 9.570 119,725 -0.04(-0.42%)
Sep 08, 2020 9.740 9.810 9.580 9.610 65,305 -0.28(-2.83%)
Sep 04, 2020 9.890 9.890 9.890 0 -0.25(-2.47%)
Sep 03, 2020 10.80 10.81 10.11 10.14 135,133 -0.69(-6.37%)
Sep 02, 2020 10.70 10.83 10.51 10.83 99,826 +0.15(+1.40%)
Sep 01, 2020 10.33 10.68 10.22 10.68 136,174 +0.29(+2.79%)
Aug 31, 2020 10.73 10.75 10.36 10.39 141,621 -0.39(-3.62%)
Aug 28, 2020 10.41 10.78 10.39 10.78 164,195 +0.36(+3.45%)
Aug 27, 2020 10.50 10.57 10.31 10.42 101,548 -0.10(-0.95%)
Aug 26, 2020 10.35 10.54 10.31 10.52 191,931 +0.13(+1.25%)
Aug 25, 2020 10.59 10.59 10.30 10.39 61,409 -0.18(-1.70%)
Aug 24, 2020 10.34 10.71 10.34 10.57 110,419 +0.23(+2.22%)
Aug 21, 2020 10.43 10.47 10.30 10.34 91,415 -0.12(-1.15%)
Aug 20, 2020 10.66 10.72 10.40 10.46 118,754 -0.31(-2.88%)
Aug 19, 2020 10.62 10.91 10.56 10.77 175,593 +0.15(+1.41%)
Aug 18, 2020 10.89 10.89 10.43 10.62 175,423 -0.24(-2.21%)
Aug 17, 2020 10.94 11.04 10.82 10.86 61,178 -0.06(-0.55%)
Aug 14, 2020 11.08 11.17 10.84 10.92 136,982 -0.20(-1.80%)
Aug 13, 2020 11.14 11.30 11.09 11.12 67,294 -0.04(-0.36%)
Aug 12, 2020 11.16 11.18 10.95 11.16 138,658 +0.07(+0.63%)
Aug 11, 2020 11.31 11.35 11.06 11.09 130,572 -0.16(-1.42%)
Aug 10, 2020 11.14 11.26 11.00 11.25 308,895 +0.10(+0.90%)
Aug 07, 2020 11.07 11.19 10.85 11.15 163,768 +0.03(+0.27%)
Aug 06, 2020 11.03 11.30 10.88 11.12 270,398 +0.08(+0.72%)
Aug 05, 2020 11.00 11.16 10.90 11.04 255,736 +0.05(+0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.