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 (%)
Jul 30, 2010 8.900 8.930 8.550 8.900 763,304 +0.21(+2.42%)
Jul 29, 2010 8.790 8.805 8.670 8.690 626,651 +0.01(+0.12%)
Jul 28, 2010 8.680 8.740 8.650 8.680 777,993 -0.02(-0.23%)
Jul 27, 2010 8.940 8.970 8.650 8.700 894,873 -0.18(-2.03%)
Jul 26, 2010 8.550 8.880 8.550 8.880 817,681 +0.08(+0.91%)
Jul 23, 2010 8.930 8.960 8.600 8.800 1,856,721 -0.26(-2.87%)
Jul 22, 2010 8.860 9.110 8.850 9.060 531,829 +0.34(+3.90%)
Jul 21, 2010 8.740 8.760 8.580 8.720 863,176 +0.08(+0.93%)
Jul 20, 2010 8.500 8.650 8.350 8.640 811,235 +0.02(+0.23%)
Jul 19, 2010 8.580 8.710 8.500 8.620 437,600 +0.07(+0.82%)
Jul 16, 2010 8.550 8.860 8.500 8.550 407,836 -0.39(-4.36%)
Jul 15, 2010 8.980 8.980 8.720 8.940 399,690 -0.01(-0.11%)
Jul 14, 2010 8.840 9.080 8.730 8.950 537,592 +0.11(+1.24%)
Jul 13, 2010 8.590 8.870 8.590 8.840 397,227 +0.43(+5.11%)
Jul 12, 2010 8.430 8.510 8.330 8.410 293,043 -0.07(-0.83%)
Jul 09, 2010 8.480 8.530 8.410 8.480 268,589 +0.05(+0.59%)
Jul 08, 2010 8.280 8.460 8.260 8.430 488,288 +0.25(+3.06%)
Jul 07, 2010 8.100 8.200 8.020 8.180 496,739 +0.13(+1.61%)
Jul 06, 2010 8.070 8.190 8.000 8.050 697,627 +0.07(+0.88%)
Jul 02, 2010 7.980 8.200 7.920 7.980 305,144 -0.09(-1.12%)
Jul 01, 2010 8.040 8.165 7.780 8.070 872,690 +0.01(+0.12%)
Jun 30, 2010 8.120 8.290 8.020 8.060 542 -0.10(-1.23%)
Jun 29, 2010 8.570 8.570 8.120 8.160 1,261,482 -0.72(-8.11%)
Jun 25, 2010 8.880 8.960 8.650 8.880 804,853 +0.16(+1.83%)
Jun 24, 2010 8.900 8.920 8.660 8.720 640,004 -0.25(-2.79%)
Jun 23, 2010 9.020 9.140 8.850 8.970 1,789,367 +0.11(+1.24%)
Jun 22, 2010 9.110 9.250 8.840 8.860 810,110 -0.20(-2.21%)
Jun 21, 2010 9.260 9.360 8.990 9.060 688,919 -0.11(-1.20%)
Jun 18, 2010 9.170 9.190 8.710 9.170 976,168 +0.38(+4.32%)
Jun 17, 2010 9.010 9.010 8.740 8.790 1,227,250 -0.15(-1.68%)
Jun 16, 2010 8.980 9.090 8.900 8.940 898,718 -0.16(-1.76%)
Jun 15, 2010 8.980 9.110 8.880 9.100 441,237 +0.20(+2.25%)
Jun 14, 2010 8.810 9.060 8.810 8.900 696,673 +0.14(+1.60%)
Jun 11, 2010 8.800 8.900 8.620 8.760 1,180,957 -0.13(-1.46%)
Jun 10, 2010 8.720 8.970 8.720 8.890 585,687 +0.29(+3.37%)
Jun 09, 2010 8.490 8.800 8.480 8.600 868,788 +0.16(+1.90%)
Jun 08, 2010 8.510 8.660 8.270 8.440 1,955,635 -0.08(-0.94%)
Jun 07, 2010 8.720 8.760 8.480 8.520 783,703 -0.13(-1.50%)
Jun 04, 2010 8.650 8.990 8.620 8.650 609,535 -0.50(-5.46%)
Jun 03, 2010 9.120 9.250 9.040 9.150 469,708 +0.00(+0.00%)
Jun 02, 2010 8.890 9.150 8.830 9.150 571,330 +0.29(+3.27%)
Jun 01, 2010 9.140 9.320 8.850 8.860 1,005,429 -0.45(-4.83%)
May 28, 2010 9.310 9.370 9.100 9.310 1,043,858 +0.01(+0.11%)
May 27, 2010 8.960 9.300 8.880 9.300 770,594 +0.52(+5.92%)
May 26, 2010 8.890 9.080 8.750 8.780 124 +0.02(+0.23%)
May 25, 2010 8.500 8.810 8.400 8.760 1,528,177 +0.06(+0.69%)
May 24, 2010 8.810 9.090 8.690 8.700 334,667 -0.16(-1.81%)
May 21, 2010 8.670 8.880 8.530 8.860 2,614,382 +0.05(+0.57%)
May 20, 2010 8.800 9.120 8.770 8.810 1,873,467 -0.29(-3.19%)
May 19, 2010 9.220 9.290 8.990 9.100 1,493,824 -0.18(-1.94%)
May 18, 2010 9.370 9.670 9.270 9.280 1,502,807 -0.09(-0.96%)
May 17, 2010 9.460 9.610 9.140 9.370 801,895 -0.05(-0.53%)
May 14, 2010 9.420 9.620 9.270 9.420 1,106,301 -0.24(-2.48%)
May 13, 2010 9.830 9.870 9.620 9.660 674,260 -0.26(-2.62%)
May 12, 2010 9.470 9.980 9.470 9.920 1,043,141 +0.46(+4.86%)
May 11, 2010 9.620 9.680 9.400 9.460 1,930,554 -0.33(-3.37%)
May 10, 2010 9.750 9.820 9.710 9.790 1,076,671 +0.47(+5.04%)
May 07, 2010 9.330 9.540 8.920 9.320 1,660,707 -0.05(-0.53%)
May 06, 2010 9.370 10.00 8.700 9.370 100 -0.21(-2.19%)
May 05, 2010 9.660 9.930 9.488 9.580 1,767,782 -0.17(-1.74%)
May 04, 2010 9.700 9.790 9.570 9.750 1,304,844 -0.17(-1.71%)
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.