Celestica Inc. (CLS)
NYSE: CLS · Real-Time Price · USD
82.69
-1.70 (-2.01%)
At close: Mar 28, 2025, 4:00 PM
81.67
-1.02 (-1.23%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Celestica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 96.32 | 96.48 | 87.11 | 87.66 | 87.66 | -9.97% | 5,586,227 |
| Mar 25, 2025 | 100.00 | 100.50 | 94.56 | 97.37 | 97.37 | -2.61% | 3,423,000 |
| Mar 24, 2025 | 100.26 | 101.52 | 98.78 | 99.98 | 99.98 | 4.20% | 3,018,628 |
| Mar 21, 2025 | 94.45 | 96.63 | 91.62 | 95.95 | 95.95 | 0.31% | 2,894,022 |
| Mar 20, 2025 | 91.61 | 98.64 | 90.93 | 95.65 | 95.65 | 4.06% | 4,341,089 |
| Mar 19, 2025 | 87.49 | 93.20 | 86.16 | 91.92 | 91.92 | 5.09% | 3,248,486 |
| Mar 18, 2025 | 90.88 | 91.03 | 86.23 | 87.47 | 87.47 | -4.70% | 3,287,873 |
| Mar 17, 2025 | 91.60 | 92.95 | 89.00 | 91.78 | 91.78 | 0.22% | 2,598,564 |
| Mar 14, 2025 | 89.08 | 92.41 | 86.88 | 91.58 | 91.58 | 5.98% | 3,685,435 |
| Mar 13, 2025 | 89.09 | 90.20 | 85.44 | 86.41 | 86.41 | -3.54% | 3,302,277 |
| Mar 12, 2025 | 92.06 | 92.69 | 87.95 | 89.58 | 89.58 | 3.45% | 5,888,671 |
| Mar 11, 2025 | 81.82 | 87.15 | 80.81 | 86.59 | 86.59 | 6.70% | 4,832,378 |
| Mar 10, 2025 | 82.75 | 84.61 | 78.33 | 81.15 | 81.15 | -7.29% | 6,308,773 |
| Mar 7, 2025 | 82.36 | 87.66 | 80.26 | 87.53 | 87.53 | 7.24% | 6,697,364 |
| Mar 6, 2025 | 86.50 | 87.17 | 80.98 | 81.62 | 81.62 | -10.26% | 5,910,215 |
| Mar 5, 2025 | 91.18 | 91.90 | 87.97 | 90.95 | 90.95 | 0.81% | 4,131,781 |
| Mar 4, 2025 | 90.01 | 93.45 | 86.18 | 90.22 | 90.22 | -2.78% | 7,223,357 |
| Mar 3, 2025 | 108.10 | 109.28 | 90.64 | 92.80 | 92.80 | -13.31% | 8,103,083 |
| Feb 28, 2025 | 103.31 | 108.57 | 101.18 | 107.05 | 107.05 | -0.76% | 6,518,831 |
| Feb 27, 2025 | 116.33 | 117.37 | 106.69 | 107.87 | 107.87 | -3.41% | 5,170,025 |
| Feb 26, 2025 | 112.50 | 115.49 | 110.00 | 111.68 | 111.68 | 5.25% | 5,174,757 |
| Feb 25, 2025 | 106.57 | 111.98 | 102.25 | 106.11 | 106.11 | -4.30% | 5,503,022 |
| Feb 24, 2025 | 120.00 | 121.46 | 108.88 | 110.88 | 110.88 | -7.02% | 6,429,942 |
| Feb 21, 2025 | 128.37 | 130.21 | 118.60 | 119.25 | 119.25 | -4.62% | 4,468,563 |
| Feb 20, 2025 | 130.42 | 130.81 | 121.27 | 125.02 | 125.02 | -4.99% | 4,618,094 |
| Feb 19, 2025 | 131.06 | 135.54 | 128.03 | 131.58 | 131.58 | -0.54% | 2,839,846 |
| Feb 18, 2025 | 135.45 | 137.89 | 129.84 | 132.29 | 132.29 | 0.17% | 3,555,172 |
| Feb 14, 2025 | 128.89 | 132.89 | 123.81 | 132.06 | 132.06 | 1.76% | 2,710,546 |
| Feb 13, 2025 | 131.34 | 135.25 | 127.21 | 129.78 | 129.78 | 0.36% | 3,855,849 |
| Feb 12, 2025 | 124.00 | 131.16 | 122.29 | 129.32 | 129.32 | 2.16% | 3,326,666 |
| Feb 11, 2025 | 126.85 | 128.44 | 124.45 | 126.58 | 126.58 | -2.80% | 2,682,906 |
| Feb 10, 2025 | 125.00 | 132.69 | 124.02 | 130.23 | 130.23 | 0.41% | 3,369,346 |
| Feb 7, 2025 | 134.35 | 140.03 | 128.78 | 129.70 | 129.70 | -2.64% | 5,205,726 |
| Feb 6, 2025 | 136.00 | 136.01 | 127.01 | 133.22 | 133.22 | -7.27% | 9,273,246 |
| Feb 5, 2025 | 135.05 | 144.27 | 132.25 | 143.67 | 143.67 | 8.86% | 8,512,145 |
| Feb 4, 2025 | 122.69 | 133.15 | 120.53 | 131.98 | 131.98 | 9.18% | 5,376,001 |
| Feb 3, 2025 | 110.80 | 126.15 | 109.00 | 120.88 | 120.88 | -2.10% | 8,356,530 |
| Jan 31, 2025 | 118.00 | 133.67 | 116.60 | 123.47 | 123.47 | 8.16% | 11,231,864 |
| Jan 30, 2025 | 117.10 | 117.67 | 111.00 | 114.15 | 114.15 | 13.59% | 10,280,587 |
| Jan 29, 2025 | 98.23 | 102.61 | 97.83 | 100.49 | 100.49 | 6.36% | 8,027,958 |
| Jan 28, 2025 | 91.65 | 95.25 | 88.57 | 94.48 | 94.48 | 8.15% | 8,526,863 |
| Jan 27, 2025 | 105.63 | 107.73 | 86.12 | 87.36 | 87.36 | -28.21% | 17,004,711 |
| Jan 24, 2025 | 124.15 | 126.01 | 121.42 | 121.69 | 121.69 | -1.00% | 2,410,214 |
| Jan 23, 2025 | 121.09 | 124.61 | 120.41 | 122.92 | 122.92 | -0.28% | 2,734,477 |
| Jan 22, 2025 | 123.81 | 131.23 | 121.86 | 123.27 | 123.27 | 4.38% | 4,909,734 |
| Jan 21, 2025 | 119.33 | 119.77 | 114.35 | 118.10 | 118.10 | 4.25% | 3,684,567 |
| Jan 17, 2025 | 112.00 | 114.19 | 109.50 | 113.28 | 113.28 | 2.31% | 2,650,285 |
| Jan 16, 2025 | 109.83 | 115.52 | 109.82 | 110.72 | 110.72 | 3.00% | 3,476,874 |