Celestica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	90.21	98.05	89.52	95.45	95.45	2.58%	2,036,725
Dec 19, 2024	93.25	95.92	92.12	93.05	93.05	1.02%	1,701,361
Dec 18, 2024	99.43	99.60	91.52	92.11	92.11	-5.83%	2,639,200
Dec 17, 2024	98.01	100.44	95.22	97.81	97.81	-1.21%	1,561,274
Dec 16, 2024	99.96	100.51	97.64	99.01	99.01	-0.19%	2,110,642
Dec 13, 2024	93.87	99.34	93.87	99.20	99.20	9.00%	4,118,800
Dec 12, 2024	89.20	92.43	88.55	91.01	91.01	1.16%	1,447,212
Dec 11, 2024	88.88	90.88	88.08	89.97	89.97	2.24%	1,299,602
Dec 10, 2024	91.16	92.52	87.83	88.00	88.00	-2.68%	1,635,100
Dec 9, 2024	94.03	94.19	89.09	90.42	90.42	-4.68%	2,126,838
Dec 6, 2024	92.44	96.00	91.95	94.86	94.86	3.02%	2,271,641
Dec 5, 2024	89.55	92.57	89.28	92.08	92.08	2.85%	1,573,800
Dec 4, 2024	90.30	91.64	88.00	89.53	89.53	0.12%	1,923,800
Dec 3, 2024	84.88	89.54	84.51	89.42	89.42	5.25%	2,324,517
Dec 2, 2024	85.93	87.08	84.91	84.96	84.96	-0.33%	1,831,407
Nov 29, 2024	83.57	85.38	83.57	85.24	85.24	2.50%	1,006,800
Nov 27, 2024	86.38	86.71	81.29	83.16	83.16	-4.05%	3,868,549
Nov 26, 2024	85.60	86.95	85.06	86.67	86.67	1.25%	1,610,700
Nov 25, 2024	90.44	91.32	84.74	85.60	85.60	-3.99%	2,446,610
Nov 22, 2024	91.73	91.73	86.44	89.16	89.16	-2.49%	3,258,200
Nov 21, 2024	88.54	93.15	88.53	91.44	91.44	5.13%	3,552,144
Nov 20, 2024	87.80	88.68	84.71	86.98	86.98	0.18%	1,758,300
Nov 19, 2024	83.51	87.32	83.36	86.82	86.82	3.39%	2,234,200
Nov 18, 2024	84.40	86.40	83.41	83.97	83.97	2.18%	2,776,614
Nov 15, 2024	78.78	82.44	77.78	82.18	82.18	2.11%	3,182,200
Nov 14, 2024	83.00	83.16	80.48	80.48	80.48	-1.91%	2,331,906
Nov 13, 2024	83.84	85.41	81.93	82.05	82.05	-2.39%	2,377,820
Nov 12, 2024	83.09	84.38	82.56	84.06	84.06	-0.67%	1,794,232
Nov 11, 2024	87.17	87.99	83.30	84.63	84.63	-1.42%	2,552,542
Nov 8, 2024	85.07	86.36	83.70	85.85	85.85	0.61%	2,269,404
Nov 7, 2024	81.79	85.67	79.80	85.33	85.33	5.35%	3,783,934
Nov 6, 2024	78.96	81.07	77.78	81.00	81.00	7.10%	3,327,237
Nov 5, 2024	73.94	76.28	73.50	75.63	75.63	4.58%	2,877,300
Nov 4, 2024	71.15	73.18	70.72	72.32	72.32	2.99%	2,401,301
Nov 1, 2024	68.46	71.56	68.25	70.22	70.22	2.66%	2,233,184
Oct 31, 2024	69.09	69.60	67.30	68.40	68.40	-1.98%	1,541,900
Oct 30, 2024	69.55	70.81	67.66	69.78	69.78	-0.26%	2,080,800
Oct 29, 2024	70.20	70.39	68.64	69.96	69.96	-0.48%	2,089,800
Oct 28, 2024	70.19	70.72	69.11	70.30	70.30	1.33%	2,928,900
Oct 25, 2024	67.96	70.07	67.51	69.38	69.38	2.12%	3,806,500
Oct 24, 2024	62.70	68.44	62.60	67.94	67.94	18.22%	7,506,100
Oct 23, 2024	55.50	57.71	55.30	57.47	57.47	2.62%	3,585,942
Oct 22, 2024	56.36	57.08	55.62	56.00	56.00	-1.20%	2,006,234
Oct 21, 2024	57.19	57.66	56.26	56.68	56.68	-1.97%	2,340,500
Oct 18, 2024	58.41	59.13	57.76	57.82	57.82	-0.62%	1,410,300
Oct 17, 2024	60.05	60.22	57.76	58.18	58.18	-0.41%	2,143,445
Oct 16, 2024	61.74	61.98	58.19	58.42	58.42	-4.40%	2,954,200
Oct 15, 2024	63.15	64.00	59.65	61.11	61.11	-3.25%	3,359,328
Oct 14, 2024	64.19	64.56	62.63	63.16	63.16	0.16%	2,081,400
Oct 11, 2024	61.72	63.85	61.57	63.06	63.06	2.96%	3,898,745
Oct 10, 2024	57.50	61.27	57.11	61.25	61.25	5.42%	2,611,005
Oct 9, 2024	56.30	58.83	55.93	58.10	58.10	4.29%	2,876,600
Oct 8, 2024	54.96	55.97	54.52	55.71	55.71	2.54%	1,536,228
Oct 7, 2024	53.42	54.78	53.37	54.33	54.33	0.93%	1,153,917
Oct 4, 2024	52.74	54.06	52.25	53.83	53.83	4.59%	1,940,525
Oct 3, 2024	50.12	51.53	50.03	51.47	51.47	2.22%	1,463,364
Oct 2, 2024	49.46	50.62	48.97	50.35	50.35	1.45%	1,307,003
Oct 1, 2024	50.94	51.05	49.19	49.63	49.63	-2.91%	1,791,804
Sep 30, 2024	50.35	51.33	50.17	51.12	51.12	0.08%	1,063,998
Sep 27, 2024	52.03	52.13	50.63	51.08	51.08	-1.94%	904,623
Sep 26, 2024	52.21	53.52	51.23	52.09	52.09	2.70%	1,618,600
Sep 25, 2024	49.99	50.79	49.90	50.72	50.72	1.46%	1,527,823
Sep 24, 2024	49.86	50.40	48.96	49.99	49.99	0.73%	884,964
Sep 23, 2024	49.00	49.66	48.77	49.63	49.63	1.85%	1,040,568
Sep 20, 2024	49.11	49.90	48.18	48.73	48.73	-1.97%	1,272,484
Sep 19, 2024	49.09	49.79	48.36	49.71	49.71	6.15%	2,550,146
Sep 18, 2024	47.13	48.28	46.66	46.83	46.83	-0.34%	1,558,513
Sep 17, 2024	46.90	47.69	46.14	46.99	46.99	1.84%	1,120,752
Sep 16, 2024	45.07	46.21	44.46	46.14	46.14	0.59%	1,423,600
Sep 13, 2024	45.81	46.25	45.43	45.87	45.87	0.70%	1,121,100
Sep 12, 2024	45.38	46.92	45.06	45.55	45.55	0.51%	1,666,200
Sep 11, 2024	43.64	45.35	42.76	45.32	45.32	4.21%	2,713,448
Sep 10, 2024	42.54	43.57	41.75	43.49	43.49	2.16%	2,105,100
Sep 9, 2024	42.36	44.09	42.20	42.57	42.57	3.75%	3,216,700
Sep 6, 2024	45.43	45.65	40.65	41.03	41.03	-10.61%	5,456,749
Sep 5, 2024	45.89	47.03	45.40	45.90	45.90	-1.61%	1,659,333
Sep 4, 2024	45.62	46.76	45.01	46.65	46.65	0.43%	2,354,156
Sep 3, 2024	50.00	50.14	46.34	46.45	46.45	-8.78%	1,484,300
Aug 30, 2024	51.10	51.25	49.59	50.92	50.92	0.69%	1,494,525
Aug 29, 2024	50.21	52.16	50.14	50.57	50.57	1.14%	2,288,900
Aug 28, 2024	50.01	50.27	48.54	50.00	50.00	-0.66%	2,289,948
Aug 27, 2024	50.42	51.53	50.02	50.33	50.33	-1.31%	1,787,731
Aug 26, 2024	53.00	53.01	50.93	51.00	51.00	-4.03%	1,215,800
Aug 23, 2024	53.36	54.58	52.97	53.14	53.14	0.93%	1,423,000
Aug 22, 2024	53.96	54.07	52.62	52.65	52.65	-1.90%	1,213,629
Aug 21, 2024	54.05	54.12	53.35	53.67	53.67	-0.67%	1,481,029
Aug 20, 2024	54.50	55.34	54.00	54.03	54.03	-0.24%	1,576,175
Aug 19, 2024	54.42	54.83	53.25	54.16	54.16	-1.13%	1,704,200
Aug 16, 2024	55.55	55.69	54.30	54.78	54.78	-2.18%	1,269,744
Aug 15, 2024	53.30	56.61	53.18	56.00	56.00	7.14%	2,211,000
Aug 14, 2024	52.15	52.36	50.85	52.27	52.27	2.11%	1,311,700
Aug 13, 2024	49.88	51.63	49.83	51.19	51.19	4.09%	2,043,586
Aug 12, 2024	48.00	49.79	47.88	49.18	49.18	2.93%	2,072,845
Aug 9, 2024	46.25	47.79	46.10	47.78	47.78	3.33%	1,409,117
Aug 8, 2024	45.52	46.52	44.11	46.24	46.24	3.96%	2,656,225
Aug 7, 2024	48.19	48.53	44.11	44.48	44.48	-5.52%	4,231,300
Aug 6, 2024	47.15	47.75	45.42	47.08	47.08	0.43%	1,760,500
Aug 5, 2024	41.10	48.30	40.25	46.88	46.88	1.27%	3,461,200
Aug 2, 2024	47.51	47.70	45.52	46.29	46.29	-8.14%	4,529,100
Aug 1, 2024	51.58	54.12	49.63	50.39	50.39	-3.91%	2,825,625