Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Celestica (NY: CLS )

48.51 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 6.740 6.960 6.650 6.790 2,348,170 +0.06(+0.89%)
Apr 27, 2007 6.500 6.771 6.440 6.730 1,941,100 +0.25(+3.86%)
Apr 26, 2007 6.280 6.500 6.250 6.480 2,896,278 -0.05(-0.77%)
Apr 25, 2007 6.560 6.630 6.500 6.530 1,861,700 -0.05(-0.76%)
Apr 24, 2007 6.560 6.630 6.520 6.580 1,295,400 +0.05(+0.77%)
Apr 23, 2007 6.490 6.670 6.420 6.530 823,100 +0.03(+0.46%)
Apr 20, 2007 6.470 6.580 6.470 6.500 1,306,415 +0.00(+0.00%)
Apr 19, 2007 6.520 6.590 6.490 6.500 1,115,000 -0.11(-1.66%)
Apr 18, 2007 6.470 6.650 6.390 6.610 1,191,850 +0.13(+2.01%)
Apr 17, 2007 6.500 6.570 6.450 6.480 545,662 -0.02(-0.31%)
Apr 16, 2007 6.410 6.540 6.410 6.500 899,230 +0.14(+2.20%)
Apr 13, 2007 6.430 6.450 6.310 6.360 705,900 -0.03(-0.47%)
Apr 12, 2007 6.250 6.410 6.240 6.390 992,300 +0.10(+1.59%)
Apr 11, 2007 6.360 6.390 6.230 6.290 1,172,100 -0.05(-0.79%)
Apr 10, 2007 6.330 6.410 6.310 6.340 502,700 +0.02(+0.32%)
Apr 09, 2007 6.430 6.480 6.300 6.320 697,200 -0.12(-1.86%)
Apr 05, 2007 6.350 6.470 6.250 6.440 949,300 +0.16(+2.55%)
Apr 04, 2007 6.320 6.370 6.270 6.280 1,173,300 -0.05(-0.79%)
Apr 03, 2007 6.300 6.400 6.250 6.330 1,287,200 -0.04(-0.63%)
Apr 02, 2007 6.080 6.380 6.000 6.370 1,971,800 +0.24(+3.92%)
Mar 30, 2007 6.000 6.160 5.980 6.130 1,983,700 +0.13(+2.17%)
Mar 29, 2007 6.090 6.125 5.950 6.000 1,174,000 -0.03(-0.50%)
Mar 28, 2007 6.020 6.101 5.980 6.030 1,606,300 -0.01(-0.17%)
Mar 27, 2007 5.900 6.050 5.870 6.040 944,390 +0.11(+1.85%)
Mar 26, 2007 6.020 6.030 5.800 5.930 3,269,300 -0.11(-1.82%)
Mar 23, 2007 6.110 6.150 6.020 6.040 1,882,850 -0.11(-1.79%)
Mar 22, 2007 6.200 6.210 6.090 6.150 1,235,400 -0.05(-0.81%)
Mar 21, 2007 6.100 6.230 6.100 6.200 1,103,800 +0.12(+1.97%)
Mar 20, 2007 6.090 6.150 6.060 6.080 896,700 -0.01(-0.16%)
Mar 19, 2007 6.160 6.180 6.080 6.090 755,300 -0.03(-0.49%)
Mar 16, 2007 6.180 6.230 6.090 6.120 852,850 -0.05(-0.81%)
Mar 15, 2007 6.160 6.210 6.060 6.170 834,500 -0.01(-0.16%)
Mar 14, 2007 6.120 6.190 6.050 6.180 1,340,200 +0.09(+1.48%)
Mar 13, 2007 6.250 6.280 6.080 6.090 1,268,000 -0.16(-2.56%)
Mar 12, 2007 6.230 6.290 6.220 6.250 583,500 +0.01(+0.16%)
Mar 09, 2007 6.230 6.280 6.190 6.240 816,900 +0.01(+0.16%)
Mar 08, 2007 6.140 6.280 6.110 6.230 2,149,400 +0.07(+1.14%)
Mar 07, 2007 6.270 6.280 6.101 6.160 1,336,600 -0.10(-1.60%)
Mar 06, 2007 6.220 6.310 6.160 6.260 1,213,600 +0.12(+1.95%)
Mar 05, 2007 6.220 6.220 6.100 6.140 1,197,600 -0.08(-1.29%)
Mar 02, 2007 6.110 6.250 6.110 6.220 1,139,500 +0.04(+0.65%)
Mar 01, 2007 6.190 6.330 6.140 6.180 2,611,232 -0.10(-1.59%)
Feb 28, 2007 6.580 6.590 6.280 6.280 2,468,600 -0.31(-4.70%)
Feb 27, 2007 6.600 6.700 6.530 6.590 2,122,500 -0.06(-0.90%)
Feb 26, 2007 6.700 6.730 6.600 6.650 1,085,466 -0.05(-0.75%)
Feb 23, 2007 6.640 6.730 6.620 6.700 2,737,500 +0.05(+0.75%)
Feb 22, 2007 6.600 6.670 6.530 6.650 2,146,100 +0.07(+1.06%)
Feb 21, 2007 6.540 6.650 6.490 6.580 1,263,200 +0.01(+0.15%)
Feb 20, 2007 6.440 6.610 6.420 6.570 1,873,200 +0.13(+2.02%)
Feb 16, 2007 6.460 6.460 6.360 6.440 867,200 +0.02(+0.31%)
Feb 15, 2007 6.410 6.450 6.320 6.420 1,028,000 +0.03(+0.47%)
Feb 14, 2007 6.300 6.420 6.280 6.390 1,878,346 +0.09(+1.43%)
Feb 13, 2007 6.120 6.310 6.100 6.300 1,339,984 +0.17(+2.77%)
Feb 12, 2007 6.380 6.380 6.080 6.130 1,561,675 -0.21(-3.31%)
Feb 09, 2007 6.370 6.380 6.200 6.340 1,599,400 -0.02(-0.31%)
Feb 08, 2007 6.480 6.480 6.290 6.360 1,652,500 -0.09(-1.40%)
Feb 07, 2007 6.450 6.560 6.370 6.450 1,256,100 -0.03(-0.46%)
Feb 06, 2007 6.540 6.600 6.380 6.480 2,249,000 -0.04(-0.61%)
Feb 05, 2007 6.320 6.550 6.310 6.520 3,054,200 +0.25(+3.99%)
Feb 02, 2007 6.020 6.310 5.960 6.270 5,633,900 +0.22(+3.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.