Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
241.77
-3.97 (-1.62%)
At close: Sep 12, 2025, 4:00 PM EDT
241.77
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:10 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025245.45246.99237.73241.77--1.62%2,014,813
Sep 11, 2025251.40252.13242.57245.74245.74-2.88%3,175,567
Sep 10, 2025252.60254.00242.16253.03253.033.67%3,692,037
Sep 9, 2025244.12250.15239.02244.08244.08-0.10%3,151,211
Sep 8, 2025246.52254.70244.15244.33244.330.68%4,783,486
Sep 5, 2025242.84257.40234.08242.68242.689.64%7,696,736
Sep 4, 2025211.20221.59210.62221.34221.344.47%3,861,633
Sep 3, 2025202.25212.30199.78211.87211.875.60%3,791,258
Sep 2, 2025187.80200.64183.66200.63200.633.02%3,182,370
Aug 29, 2025210.36211.00193.17194.75194.75-8.28%3,939,508
Aug 28, 2025203.57214.63203.46212.33212.335.06%3,224,548
Aug 27, 2025199.36202.17195.34202.10202.101.75%1,764,666
Aug 26, 2025192.05199.55192.05198.62198.622.96%1,984,082
Aug 25, 2025188.48193.96186.75192.91192.912.11%1,909,565
Aug 22, 2025181.21190.33179.01188.92188.924.18%2,865,754
Aug 21, 2025183.29184.01179.50181.34181.34-0.85%1,357,413
Aug 20, 2025181.03183.13173.23182.90182.90-0.99%3,809,948
Aug 19, 2025193.67193.82182.50184.73184.73-5.21%3,648,329
Aug 18, 2025194.76197.49191.32194.88194.88-0.31%1,652,930
Aug 15, 2025195.92196.28189.16195.48195.48-0.59%2,430,092
Aug 14, 2025199.60200.50192.13196.64196.64-3.71%4,232,648
Aug 13, 2025216.54218.80201.21204.22204.22-4.32%4,069,478
Aug 12, 2025206.00213.73205.57213.45213.454.33%2,717,680
Aug 11, 2025207.65211.71203.57204.60204.60-1.47%2,754,230
Aug 8, 2025202.25209.24201.76207.66207.663.21%3,023,769
Aug 7, 2025201.20205.59197.80201.21201.211.30%3,050,093
Aug 6, 2025194.92199.09191.60198.63198.631.08%2,944,642
Aug 5, 2025202.50205.26191.60196.51196.51-2.45%3,714,972
Aug 4, 2025199.05204.47195.85201.45201.453.45%2,485,267
Aug 1, 2025189.08198.65188.78194.74194.74-2.56%4,545,561
Jul 31, 2025209.17210.71198.75199.86199.86-1.26%4,614,206
Jul 30, 2025204.00214.47198.59202.41202.410.20%6,618,361
Jul 29, 2025186.50208.66183.17202.00202.0016.51%14,567,314
Jul 28, 2025169.90173.71169.19173.37173.371.85%4,777,006
Jul 25, 2025165.86170.38164.52170.22170.223.81%2,587,247
Jul 24, 2025172.05173.63161.84163.98163.98-2.85%4,169,107
Jul 23, 2025158.39168.85158.15168.79168.797.57%4,590,500
Jul 22, 2025160.97160.97153.11156.91156.91-3.75%3,844,398
Jul 21, 2025157.41164.51154.63163.02163.021.81%3,590,514
Jul 18, 2025161.19162.28154.54160.12160.12-1.70%4,124,650
Jul 17, 2025159.76162.89157.99162.89162.891.74%2,403,877
Jul 16, 2025159.90161.75156.15160.10160.10-0.24%2,447,336
Jul 15, 2025165.49165.83158.79160.49160.49-1.08%3,037,123
Jul 14, 2025160.35162.94158.11162.24162.240.75%1,910,848
Jul 11, 2025157.26162.14156.54161.03161.031.39%2,184,139
Jul 10, 2025162.62163.05152.92158.83158.83-1.29%3,546,540
Jul 9, 2025156.80163.95155.41160.90160.903.34%3,371,695
Jul 8, 2025156.09157.99152.43155.70155.701.10%2,984,987
Jul 7, 2025157.27159.00153.66154.00154.00-3.30%3,497,512
Jul 3, 2025154.88160.63154.33159.26159.262.81%2,227,845