Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
120.73
+1.42 (1.19%)
At close: Jun 6, 2025, 4:00 PM
119.51
-1.22 (-1.01%)
After-hours: Jun 6, 2025, 6:35 PM EDT
Celestica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 121.03 | 122.38 | 118.25 | 120.73 | 120.73 | 1.19% | 2,350,522 |
Jun 5, 2025 | 120.32 | 122.23 | 118.52 | 119.31 | 119.31 | -0.49% | 2,915,279 |
Jun 4, 2025 | 121.44 | 122.81 | 118.14 | 119.90 | 119.90 | -1.12% | 2,411,507 |
Jun 3, 2025 | 118.23 | 121.58 | 116.95 | 121.26 | 121.26 | 3.96% | 3,284,538 |
Jun 2, 2025 | 114.96 | 116.88 | 112.74 | 116.64 | 116.64 | 1.09% | 3,027,284 |
May 30, 2025 | 114.28 | 115.71 | 110.54 | 115.38 | 115.38 | -0.85% | 4,391,311 |
May 29, 2025 | 118.81 | 119.01 | 114.92 | 116.37 | 116.37 | -1.48% | 3,654,874 |
May 28, 2025 | 118.74 | 119.35 | 114.71 | 118.12 | 118.12 | -0.64% | 2,934,429 |
May 27, 2025 | 123.99 | 124.67 | 117.34 | 118.88 | 118.88 | -0.49% | 3,520,939 |
May 23, 2025 | 116.39 | 121.28 | 115.38 | 119.47 | 119.47 | 0.97% | 2,909,152 |
May 22, 2025 | 113.75 | 120.04 | 113.75 | 118.32 | 118.32 | 3.76% | 4,071,927 |
May 21, 2025 | 112.66 | 117.50 | 111.76 | 114.03 | 114.03 | 1.22% | 4,790,821 |
May 20, 2025 | 110.60 | 113.40 | 109.90 | 112.66 | 112.66 | 0.95% | 3,209,264 |
May 19, 2025 | 110.20 | 112.52 | 109.09 | 111.60 | 111.60 | -1.46% | 2,919,774 |
May 16, 2025 | 111.60 | 113.29 | 110.29 | 113.25 | 113.25 | 1.58% | 2,373,437 |
May 15, 2025 | 110.96 | 112.76 | 108.96 | 111.49 | 111.49 | -1.73% | 2,890,254 |
May 14, 2025 | 113.50 | 116.10 | 110.37 | 113.45 | 113.45 | 3.26% | 5,633,020 |
May 13, 2025 | 100.66 | 110.75 | 100.66 | 109.87 | 109.87 | 9.52% | 6,400,470 |
May 12, 2025 | 99.69 | 100.59 | 95.67 | 100.32 | 100.32 | 7.81% | 5,604,724 |
May 9, 2025 | 97.37 | 98.49 | 92.30 | 93.05 | 93.05 | -3.40% | 2,693,325 |
May 8, 2025 | 99.00 | 99.68 | 94.70 | 96.33 | 96.33 | -0.23% | 3,038,184 |
May 7, 2025 | 94.45 | 96.75 | 92.76 | 96.55 | 96.55 | 1.43% | 2,744,418 |
May 6, 2025 | 90.00 | 95.81 | 90.00 | 95.19 | 95.19 | 3.06% | 2,756,592 |
May 5, 2025 | 92.75 | 94.43 | 91.67 | 92.36 | 92.36 | -1.82% | 2,590,520 |
May 2, 2025 | 91.23 | 96.63 | 91.22 | 94.07 | 94.07 | 5.45% | 3,329,386 |
May 1, 2025 | 90.24 | 93.52 | 89.02 | 89.21 | 89.21 | 4.52% | 5,626,401 |
Apr 30, 2025 | 83.30 | 85.71 | 81.88 | 85.35 | 85.35 | -1.95% | 3,420,192 |
Apr 29, 2025 | 87.50 | 88.45 | 86.18 | 87.05 | 87.05 | -0.81% | 3,076,163 |
Apr 28, 2025 | 89.54 | 91.20 | 85.55 | 87.76 | 87.76 | -1.45% | 4,187,748 |
Apr 25, 2025 | 90.01 | 94.19 | 88.12 | 89.05 | 89.05 | -3.35% | 6,941,618 |
Apr 24, 2025 | 90.23 | 95.22 | 90.10 | 92.14 | 92.14 | 4.48% | 7,728,099 |
Apr 23, 2025 | 88.52 | 92.75 | 87.13 | 88.19 | 88.19 | 6.55% | 4,989,481 |
Apr 22, 2025 | 81.83 | 85.68 | 80.98 | 82.77 | 82.77 | 2.71% | 3,337,818 |
Apr 21, 2025 | 82.48 | 84.53 | 78.84 | 80.59 | 80.59 | -4.11% | 3,395,277 |
Apr 17, 2025 | 80.01 | 86.10 | 78.54 | 84.04 | 84.04 | 4.32% | 5,283,688 |
Apr 16, 2025 | 79.00 | 81.88 | 77.87 | 80.56 | 80.56 | -2.43% | 4,199,081 |
Apr 15, 2025 | 82.48 | 85.32 | 82.05 | 82.57 | 82.57 | 2.09% | 4,168,184 |
Apr 14, 2025 | 84.17 | 85.95 | 78.99 | 80.88 | 80.88 | 2.21% | 4,093,324 |
Apr 11, 2025 | 76.62 | 81.43 | 75.15 | 79.13 | 79.13 | 3.46% | 5,847,608 |
Apr 10, 2025 | 79.10 | 81.02 | 75.26 | 76.48 | 76.48 | -6.80% | 4,847,638 |
Apr 9, 2025 | 68.99 | 85.38 | 68.83 | 82.06 | 82.06 | 19.19% | 9,582,963 |
Apr 8, 2025 | 75.90 | 76.79 | 67.51 | 68.85 | 68.85 | -2.19% | 7,031,883 |
Apr 7, 2025 | 61.16 | 75.10 | 61.07 | 70.39 | 70.39 | 6.41% | 8,582,391 |
Apr 4, 2025 | 64.26 | 66.84 | 58.05 | 66.15 | 66.15 | -4.39% | 9,755,590 |
Apr 3, 2025 | 74.07 | 76.44 | 68.93 | 69.19 | 69.19 | -15.98% | 7,388,615 |
Apr 2, 2025 | 77.51 | 84.32 | 77.11 | 82.35 | 82.35 | 4.16% | 3,714,691 |
Apr 1, 2025 | 79.03 | 80.50 | 76.56 | 79.06 | 79.06 | 0.32% | 3,882,161 |
Mar 31, 2025 | 76.13 | 79.93 | 75.59 | 78.81 | 78.81 | -4.69% | 5,854,152 |
Mar 28, 2025 | 83.78 | 86.58 | 81.44 | 82.69 | 82.69 | -2.01% | 4,019,080 |
Mar 27, 2025 | 85.62 | 86.40 | 81.98 | 84.39 | 84.39 | -3.73% | 4,160,117 |