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 (%)
Sep 30, 2016 10.73 10.87 10.70 10.83 96,302 +0.13(+1.21%)
Sep 29, 2016 10.59 10.82 10.59 10.70 125,365 +0.10(+0.94%)
Sep 28, 2016 10.43 10.62 10.42 10.60 158,628 +0.17(+1.63%)
Sep 27, 2016 10.48 10.48 10.30 10.43 131,141 -0.04(-0.38%)
Sep 26, 2016 10.50 10.62 10.44 10.47 131,864 -0.09(-0.85%)
Sep 23, 2016 10.58 10.59 10.49 10.56 118,655 -0.08(-0.75%)
Sep 22, 2016 10.51 10.64 10.51 10.64 81,007 +0.17(+1.62%)
Sep 21, 2016 10.43 10.61 10.41 10.47 176,171 +0.13(+1.26%)
Sep 20, 2016 10.36 10.37 10.29 10.34 176,063 +0.03(+0.29%)
Sep 19, 2016 10.35 10.46 10.21 10.31 159,477 +0.03(+0.29%)
Sep 16, 2016 10.41 10.46 10.28 10.28 137,265 -0.18(-1.72%)
Sep 15, 2016 10.38 10.47 10.30 10.46 108,114 +0.10(+0.97%)
Sep 14, 2016 10.43 10.48 10.29 10.36 87,377 -0.05(-0.48%)
Sep 13, 2016 10.60 10.60 10.40 10.41 97,508 -0.24(-2.25%)
Sep 12, 2016 10.60 10.70 10.48 10.65 167,435 +0.02(+0.19%)
Sep 09, 2016 10.75 10.76 10.60 10.63 202,738 -0.21(-1.94%)
Sep 08, 2016 10.88 10.96 10.83 10.84 91,710 -0.09(-0.82%)
Sep 07, 2016 10.97 10.97 10.81 10.93 164,074 -0.01(-0.09%)
Sep 06, 2016 10.93 10.98 10.82 10.94 182,288 +0.02(+0.18%)
Sep 02, 2016 10.81 10.92 10.92 10.92 155,000 +0.18(+1.68%)
Sep 01, 2016 10.70 10.78 10.62 10.74 138,930 +0.08(+0.75%)
Aug 31, 2016 10.74 10.74 10.58 10.66 173,550 -0.09(-0.84%)
Aug 30, 2016 10.72 10.80 10.66 10.75 140,587 +0.00(+0.00%)
Aug 29, 2016 10.74 10.80 10.66 10.75 97,940 -0.02(-0.19%)
Aug 26, 2016 10.79 10.86 10.71 10.77 169,973 +0.05(+0.47%)
Aug 25, 2016 10.67 10.75 10.54 10.72 154,486 +0.09(+0.85%)
Aug 24, 2016 10.72 10.74 10.60 10.63 104,349 -0.08(-0.75%)
Aug 23, 2016 10.60 10.83 10.58 10.71 208,777 +0.14(+1.32%)
Aug 22, 2016 10.76 10.76 10.56 10.57 191,800 -0.26(-2.40%)
Aug 19, 2016 10.62 10.86 10.58 10.83 238,582 +0.16(+1.50%)
Aug 18, 2016 10.81 10.84 10.63 10.67 351,573 -0.14(-1.30%)
Aug 17, 2016 10.91 10.91 10.77 10.81 378,468 -0.08(-0.73%)
Aug 16, 2016 11.01 11.01 10.88 10.89 354,451 -0.10(-0.91%)
Aug 15, 2016 11.00 11.20 10.96 10.99 242,262 -0.01(-0.09%)
Aug 12, 2016 10.92 11.06 10.92 11.00 406,888 +0.05(+0.46%)
Aug 11, 2016 10.94 11.04 10.90 10.95 312,368 -0.01(-0.09%)
Aug 10, 2016 11.18 11.22 10.95 10.96 477,147 -0.19(-1.70%)
Aug 09, 2016 11.11 11.16 11.09 11.15 232,838 +0.04(+0.36%)
Aug 08, 2016 11.14 11.17 11.10 11.11 356,111 -0.03(-0.27%)
Aug 05, 2016 11.04 11.22 10.97 11.14 371,897 +0.07(+0.63%)
Aug 04, 2016 11.15 11.17 10.94 11.07 349,034 -0.10(-0.90%)
Aug 03, 2016 11.04 11.21 11.03 11.17 257,106 +0.09(+0.81%)
Aug 02, 2016 11.30 11.36 10.96 11.08 299,556 -0.16(-1.42%)
Aug 01, 2016 11.33 11.46 11.11 11.24 442,609 +0.16(+1.44%)
Jul 29, 2016 10.99 11.22 10.95 11.08 360,254 -0.13(-1.16%)
Jul 28, 2016 11.33 11.36 11.16 11.21 268,072 -0.11(-0.97%)
Jul 27, 2016 11.39 11.45 11.27 11.32 411,983 +0.10(+0.89%)
Jul 26, 2016 10.96 11.23 10.95 11.22 344,322 +0.26(+2.37%)
Jul 25, 2016 10.88 11.08 10.82 10.96 411,070 +0.11(+1.01%)
Jul 22, 2016 10.75 11.08 10.66 10.85 1,102,739 +0.77(+7.64%)
Jul 21, 2016 10.12 10.16 10.00 10.08 413,543 +0.01(+0.10%)
Jul 20, 2016 9.940 10.13 9.890 10.07 373,464 +0.15(+1.51%)
Jul 19, 2016 9.790 9.960 9.755 9.920 349,746 +0.10(+1.02%)
Jul 18, 2016 9.800 9.950 9.740 9.820 266,589 +0.05(+0.51%)
Jul 15, 2016 9.710 9.795 9.580 9.770 200,613 +0.09(+0.93%)
Jul 14, 2016 9.520 9.715 9.520 9.680 253,921 +0.18(+1.89%)
Jul 13, 2016 9.440 9.510 9.330 9.500 291,781 +0.12(+1.28%)
Jul 12, 2016 9.390 9.450 9.370 9.380 193,947 +0.08(+0.86%)
Jul 11, 2016 9.320 9.360 9.160 9.300 224,091 +0.01(+0.11%)
Jul 08, 2016 9.220 9.260 9.170 9.290 337,426 +0.15(+1.64%)
Jul 07, 2016 9.050 9.200 9.050 9.140 254,444 +0.11(+1.22%)
Jul 06, 2016 9.020 9.060 8.830 9.030 266,515 +0.01(+0.11%)
Jul 05, 2016 9.350 9.350 8.880 9.020 363,530 -0.33(-3.53%)
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.