Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
88.25
+5.48 (6.62%)
At close: Apr 23, 2025, 4:00 PM
89.40
+1.15 (1.30%)
After-hours: Apr 23, 2025, 7:01 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202588.5292.7587.1388.1988.196.55%4,989,481
Apr 22, 202581.8385.6880.9882.7782.772.71%3,337,818
Apr 21, 202582.4884.5378.8480.5980.59-4.11%3,395,277
Apr 17, 202580.0186.1078.5484.0484.044.32%5,283,688
Apr 16, 202579.0081.8877.8780.5680.56-2.43%4,199,081
Apr 15, 202582.4885.3282.0582.5782.572.09%4,168,184
Apr 14, 202584.1785.9578.9980.8880.882.21%4,093,324
Apr 11, 202576.6281.4375.1579.1379.133.46%5,847,608
Apr 10, 202579.1081.0275.2676.4876.48-6.80%4,847,638
Apr 9, 202568.9985.3868.8382.0682.0619.19%9,582,963
Apr 8, 202575.9076.7967.5168.8568.85-2.19%7,031,883
Apr 7, 202561.1675.1061.0770.3970.396.41%8,582,391
Apr 4, 202564.2666.8458.0566.1566.15-4.39%9,755,590
Apr 3, 202574.0776.4468.9369.1969.19-15.98%7,388,615
Apr 2, 202577.5184.3277.1182.3582.354.16%3,714,691
Apr 1, 202579.0380.5076.5679.0679.060.32%3,882,161
Mar 31, 202576.1379.9375.5978.8178.81-4.69%5,854,152
Mar 28, 202583.7886.5881.4482.6982.69-2.01%4,019,080
Mar 27, 202585.6286.4081.9884.3984.39-3.73%4,160,117
Mar 26, 202596.3296.4887.1187.6687.66-9.97%5,586,227
Mar 25, 2025100.00100.5094.5697.3797.37-2.61%3,423,000
Mar 24, 2025100.26101.5298.7899.9899.984.20%3,018,628
Mar 21, 202594.4596.6391.6295.9595.950.31%2,894,022
Mar 20, 202591.6198.6490.9395.6595.654.06%4,341,089
Mar 19, 202587.4993.2086.1691.9291.925.09%3,248,486
Mar 18, 202590.8891.0386.2387.4787.47-4.70%3,287,873
Mar 17, 202591.6092.9589.0091.7891.780.22%2,598,564
Mar 14, 202589.0892.4186.8891.5891.585.98%3,685,435
Mar 13, 202589.0990.2085.4486.4186.41-3.54%3,302,277
Mar 12, 202592.0692.6987.9589.5889.583.45%5,888,671
Mar 11, 202581.8287.1580.8186.5986.596.70%4,832,378
Mar 10, 202582.7584.6178.3381.1581.15-7.29%6,308,773
Mar 7, 202582.3687.6680.2687.5387.537.24%6,697,364
Mar 6, 202586.5087.1780.9881.6281.62-10.26%5,910,215
Mar 5, 202591.1891.9087.9790.9590.950.81%4,131,781
Mar 4, 202590.0193.4586.1890.2290.22-2.78%7,223,357
Mar 3, 2025108.10109.2890.6492.8092.80-13.31%8,103,083
Feb 28, 2025103.31108.57101.18107.05107.05-0.76%6,518,831
Feb 27, 2025116.33117.37106.69107.87107.87-3.41%5,170,025
Feb 26, 2025112.50115.49110.00111.68111.685.25%5,174,757
Feb 25, 2025106.57111.98102.25106.11106.11-4.30%5,503,022
Feb 24, 2025120.00121.46108.88110.88110.88-7.02%6,429,942
Feb 21, 2025128.37130.21118.60119.25119.25-4.62%4,468,563
Feb 20, 2025130.42130.81121.27125.02125.02-4.99%4,618,094
Feb 19, 2025131.06135.54128.03131.58131.58-0.54%2,839,846
Feb 18, 2025135.45137.89129.84132.29132.290.17%3,555,172
Feb 14, 2025128.89132.89123.81132.06132.061.76%2,710,546
Feb 13, 2025131.34135.25127.21129.78129.780.36%3,855,849
Feb 12, 2025124.00131.16122.29129.32129.322.16%3,326,666
Feb 11, 2025126.85128.44124.45126.58126.58-2.80%2,682,906