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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025121.03122.38118.25120.73120.731.19%2,350,522
Jun 5, 2025120.32122.23118.52119.31119.31-0.49%2,915,279
Jun 4, 2025121.44122.81118.14119.90119.90-1.12%2,411,507
Jun 3, 2025118.23121.58116.95121.26121.263.96%3,284,538
Jun 2, 2025114.96116.88112.74116.64116.641.09%3,027,284
May 30, 2025114.28115.71110.54115.38115.38-0.85%4,391,311
May 29, 2025118.81119.01114.92116.37116.37-1.48%3,654,874
May 28, 2025118.74119.35114.71118.12118.12-0.64%2,934,429
May 27, 2025123.99124.67117.34118.88118.88-0.49%3,520,939
May 23, 2025116.39121.28115.38119.47119.470.97%2,909,152
May 22, 2025113.75120.04113.75118.32118.323.76%4,071,927
May 21, 2025112.66117.50111.76114.03114.031.22%4,790,821
May 20, 2025110.60113.40109.90112.66112.660.95%3,209,264
May 19, 2025110.20112.52109.09111.60111.60-1.46%2,919,774
May 16, 2025111.60113.29110.29113.25113.251.58%2,373,437
May 15, 2025110.96112.76108.96111.49111.49-1.73%2,890,254
May 14, 2025113.50116.10110.37113.45113.453.26%5,633,020
May 13, 2025100.66110.75100.66109.87109.879.52%6,400,470
May 12, 202599.69100.5995.67100.32100.327.81%5,604,724
May 9, 202597.3798.4992.3093.0593.05-3.40%2,693,325
May 8, 202599.0099.6894.7096.3396.33-0.23%3,038,184
May 7, 202594.4596.7592.7696.5596.551.43%2,744,418
May 6, 202590.0095.8190.0095.1995.193.06%2,756,592
May 5, 202592.7594.4391.6792.3692.36-1.82%2,590,520
May 2, 202591.2396.6391.2294.0794.075.45%3,329,386
May 1, 202590.2493.5289.0289.2189.214.52%5,626,401
Apr 30, 202583.3085.7181.8885.3585.35-1.95%3,420,192
Apr 29, 202587.5088.4586.1887.0587.05-0.81%3,076,163
Apr 28, 202589.5491.2085.5587.7687.76-1.45%4,187,748
Apr 25, 202590.0194.1988.1289.0589.05-3.35%6,941,618
Apr 24, 202590.2395.2290.1092.1492.144.48%7,728,099
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