Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
276.46
-3.40 (-1.21%)
At close: Oct 17, 2025, 4:00 PM EDT
278.50
+2.04 (0.74%)
After-hours: Oct 17, 2025, 7:59 PM EDT

Celestica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025272.46286.43271.14276.46276.46-1.21%2,367,708
Oct 16, 2025290.37296.85276.37279.86279.863.67%4,806,718
Oct 15, 2025253.19271.70253.19269.96269.968.96%2,802,564
Oct 14, 2025247.90255.79238.23247.75247.75-5.10%3,236,847
Oct 13, 2025263.76270.15250.83261.06261.067.11%3,289,799
Oct 10, 2025262.05263.90243.71243.72243.72-6.18%2,815,634
Oct 9, 2025254.40260.59248.16259.78259.781.92%1,490,489
Oct 8, 2025238.94254.99238.64254.88254.887.19%3,187,216
Oct 7, 2025237.22243.09230.24237.79237.791.04%1,863,830
Oct 6, 2025240.45244.58233.82235.34235.340.71%3,081,738
Oct 3, 2025245.99249.00231.44233.67233.67-6.87%3,695,861
Oct 2, 2025257.03257.58246.49250.91250.91-0.31%1,731,397
Oct 1, 2025241.46252.30238.67251.69251.692.16%2,093,421
Sep 30, 2025247.55250.30239.59246.38246.380.17%1,899,099
Sep 29, 2025246.89251.45245.12245.95245.950.89%1,900,274
Sep 26, 2025245.25250.00237.94243.79243.79-0.35%2,145,285
Sep 25, 2025227.24247.58227.00244.64244.641.74%3,831,348
Sep 24, 2025255.90256.08239.78240.46240.46-6.67%3,413,406
Sep 23, 2025256.33261.83252.00257.64257.641.12%2,545,589
Sep 22, 2025252.63257.00249.28254.79254.790.74%2,212,585
Sep 19, 2025252.16255.24242.78252.93252.930.35%3,756,412
Sep 18, 2025253.01256.47246.14252.04252.041.77%2,743,022
Sep 17, 2025253.03254.29239.80247.66247.66-2.65%3,272,281
Sep 16, 2025249.00258.16248.23254.39254.392.17%2,520,978
Sep 15, 2025241.12250.70238.13248.99248.992.99%2,747,256
Sep 12, 2025245.45246.99237.73241.77241.77-1.62%2,140,387
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