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 )

76.34 +2.60 (+3.53%)
Streaming Delayed Price Updated: 2:42 PM 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 (%)
Feb 27, 2009 4.070 4.070 3.910 4.000 320,184 -0.02(-0.50%)
Feb 26, 2009 3.980 4.090 3.850 4.020 579,374 +0.12(+3.08%)
Feb 25, 2009 4.050 4.050 3.800 3.900 740,815 -0.14(-3.47%)
Feb 24, 2009 3.900 4.080 3.850 4.040 757,676 +0.10(+2.54%)
Feb 23, 2009 4.290 4.460 3.850 3.940 635,301 -0.38(-8.80%)
Feb 20, 2009 4.540 4.540 4.300 4.320 392,945 -0.27(-5.88%)
Feb 19, 2009 4.650 4.670 4.490 4.590 338,930 +0.01(+0.22%)
Feb 18, 2009 4.750 4.760 4.480 4.580 586,095 -0.20(-4.18%)
Feb 17, 2009 4.850 4.990 4.710 4.780 492,515 -0.07(-1.44%)
Feb 13, 2009 5.080 5.080 4.850 4.850 452,806 -0.14(-2.81%)
Feb 12, 2009 5.060 5.080 4.880 4.990 904,816 -0.01(-0.20%)
Feb 11, 2009 5.240 5.240 4.960 5.000 1,068,714 -0.15(-2.91%)
Feb 10, 2009 5.190 5.260 5.060 5.150 398,826 -0.04(-0.77%)
Feb 09, 2009 5.150 5.290 5.120 5.190 281,103 +0.04(+0.78%)
Feb 06, 2009 5.220 5.370 5.060 5.150 1,407,941 -0.07(-1.34%)
Feb 05, 2009 4.910 5.230 4.780 5.220 846,186 +0.29(+5.88%)
Feb 04, 2009 4.750 5.140 4.670 4.930 1,357,010 +0.03(+0.61%)
Feb 03, 2009 4.890 5.090 4.800 4.900 969,757 -0.23(-4.48%)
Feb 02, 2009 5.230 5.230 4.980 5.130 788,358 -0.24(-4.47%)
Jan 30, 2009 5.470 5.520 5.230 5.370 641,473 +0.02(+0.37%)
Jan 29, 2009 5.300 5.510 5.050 5.350 641,259 +0.04(+0.75%)
Jan 28, 2009 5.120 5.340 5.120 5.310 485,385 +0.02(+0.38%)
Jan 27, 2009 5.360 5.640 5.180 5.290 368,564 -0.15(-2.76%)
Jan 26, 2009 5.450 5.600 5.290 5.440 361,169 -0.23(-4.06%)
Jan 23, 2009 5.580 5.770 5.570 5.670 554,813 -0.12(-2.07%)
Jan 22, 2009 5.680 5.910 5.500 5.790 198,663 +0.11(+1.94%)
Jan 21, 2009 5.560 5.800 5.500 5.680 270,148 +0.08(+1.43%)
Jan 20, 2009 5.790 5.790 5.510 5.600 455,729 -0.13(-2.27%)
Jan 19, 2009 5.660 5.870 5.560 5.730 209,845 +0.16(+2.87%)
Jan 16, 2009 5.610 5.720 5.520 5.570 1,314,248 -0.01(-0.18%)
Jan 15, 2009 5.740 5.770 5.420 5.580 543,780 -0.03(-0.53%)
Jan 14, 2009 5.910 5.910 5.600 5.610 1,739,164 -0.37(-6.19%)
Jan 13, 2009 5.650 6.150 5.520 5.980 558,147 +0.51(+9.32%)
Jan 12, 2009 5.500 5.670 5.400 5.470 564,107 -0.03(-0.55%)
Jan 09, 2009 5.380 5.500 5.190 5.500 1,088,031 +0.05(+0.92%)
Jan 08, 2009 5.410 5.510 5.300 5.450 257,154 -0.06(-1.09%)
Jan 07, 2009 5.530 5.700 5.500 5.510 412,404 -0.19(-3.33%)
Jan 06, 2009 5.750 5.900 5.580 5.700 909,874 -0.19(-3.23%)
Jan 05, 2009 5.770 5.890 5.560 5.890 641,661 +0.20(+3.51%)
Jan 02, 2009 5.650 5.810 5.380 5.690 290,036 +0.04(+0.71%)
Jan 01, 2009 5.150 5.650 5.150 5.650 0 +0.00(+0.00%)
Dec 31, 2008 5.150 5.650 5.150 5.650 362,708 +0.46(+8.86%)
Dec 30, 2008 4.940 5.300 4.880 5.190 179,120 +0.25(+5.06%)
Dec 29, 2008 4.900 4.950 4.740 4.940 137,355 +0.18(+3.78%)
Dec 24, 2008 4.900 4.930 4.760 4.760 4,113,238 -0.17(-3.45%)
Dec 23, 2008 5.150 5.160 4.920 4.930 245,624 -0.21(-4.09%)
Dec 22, 2008 5.250 5.270 4.970 5.140 370,735 -0.23(-4.28%)
Dec 19, 2008 5.170 5.370 5.060 5.370 813,366 +0.17(+3.27%)
Dec 18, 2008 5.560 5.700 5.190 5.200 583,123 -0.56(-9.72%)
Dec 17, 2008 5.700 5.760 5.650 5.760 6,339 -0.13(-2.21%)
Dec 16, 2008 5.560 5.890 5.550 5.890 998,867 +0.19(+3.33%)
Dec 15, 2008 6.000 6.080 5.500 5.700 1,144,018 -0.48(-7.77%)
Dec 12, 2008 5.780 6.280 5.780 6.180 403,047 +0.11(+1.81%)
Dec 11, 2008 6.590 6.590 5.870 6.070 2,340,993 -0.58(-8.72%)
Dec 10, 2008 6.420 6.740 6.370 6.650 1,513,457 +0.24(+3.74%)
Dec 09, 2008 6.820 6.820 6.340 6.410 2,521,870 -0.49(-7.10%)
Dec 08, 2008 6.120 6.900 6.070 6.900 1,797,667 +0.82(+13.49%)
Dec 05, 2008 6.150 6.240 5.730 6.080 572,053 -0.13(-2.09%)
Dec 04, 2008 6.820 7.150 6.080 6.210 1,033,499 -0.74(-10.65%)
Dec 03, 2008 6.090 6.980 6.000 6.950 1,449,738 +0.73(+11.74%)
Dec 02, 2008 6.100 6.220 5.890 6.220 1,431,392 +0.32(+5.42%)
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.