Celestica Inc. CLS
NYSE
$357.44+9.94 (+2.86%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $357.44 | +2.86% | $336.50 | $358.08 | $325.86 | 2.04M |
| 2026-10-12 | $347.50 | -4.05% | $360.06 | $364.00 | $346.95 | 1.48M |
| 2026-10-09 | $362.16 | +1.58% | $365.74 | $369.00 | $354.00 | 1.26M |
| 2026-10-08 | $356.53 | -4.05% | $366.00 | $370.46 | $346.80 | 2.18M |
| 2026-10-07 | $371.57 | -4.29% | $378.32 | $380.42 | $367.15 | 1.59M |
| 2026-10-06 | $388.24 | +1.45% | $386.00 | $389.50 | $378.20 | 1.19M |
| 2026-10-05 | $382.69 | -1.20% | $389.08 | $393.72 | $375.41 | 1.14M |
| 2026-10-02 | $387.32 | +3.81% | $384.26 | $391.50 | $380.05 | 2.42M |
| 2026-10-01 | $373.09 | +3.23% | $362.47 | $377.65 | $354.49 | 2.93M |
| 2026-09-30 | $361.43 | -1.38% | $369.51 | $376.76 | $353.52 | 2.12M |
| 2026-09-29 | $366.47 | +2.79% | $362.35 | $375.28 | $361.70 | 2.41M |
| 2026-09-28 | $356.53 | -2.44% | $363.93 | $372.97 | $349.52 | 2.48M |
| 2026-09-25 | $365.44 | -2.17% | $380.51 | $381.30 | $365.01 | 2.27M |
| 2026-09-24 | $373.56 | +3.24% | $354.25 | $379.00 | $352.90 | 2.96M |
| 2026-09-23 | $361.84 | +1.61% | $356.02 | $367.90 | $354.37 | 2.39M |
| 2026-09-22 | $356.09 | +3.39% | $342.49 | $359.05 | $341.50 | 2.48M |
| 2026-09-21 | $344.40 | +3.54% | $341.45 | $348.00 | $333.10 | 2.00M |
| 2026-09-18 | $332.63 | +0.82% | $332.06 | $339.90 | $328.92 | 2.05M |
| 2026-09-17 | $329.94 | +1.89% | $337.75 | $353.96 | $329.52 | 2.08M |
| 2026-09-16 | $323.83 | +2.22% | $320.20 | $329.96 | $318.00 | 1.71M |
| 2026-09-15 | $316.81 | +0.23% | $317.69 | $324.89 | $313.60 | 1.58M |
| 2026-09-14 | $316.08 | -8.79% | $323.15 | $325.21 | $313.00 | 2.38M |
| 2026-09-11 | $346.55 | +6.56% | $329.05 | $353.00 | $324.10 | 2.56M |
| 2026-09-10 | $325.22 | -2.51% | $324.92 | $335.90 | $322.07 | 1.30M |
| 2026-09-09 | $333.60 | +1.10% | $333.50 | $346.72 | $331.64 | 2.87M |
| 2026-09-08 | $329.97 | +5.64% | $318.37 | $336.58 | $317.31 | 2.98M |
| 2026-09-04 | $312.35 | +0.81% | $316.30 | $318.41 | $308.30 | 2.17M |
| 2026-09-03 | $309.84 | +11.55% | $282.64 | $314.09 | $280.70 | 3.90M |
| 2026-09-02 | $277.77 | -5.07% | $291.24 | $291.75 | $273.80 | 3.25M |
| 2026-09-01 | $292.59 | -2.27% | $293.88 | $296.98 | $287.50 | 1.44M |
| 2026-08-31 | $299.40 | +0.23% | $299.71 | $302.08 | $296.42 | 1.27M |
| 2026-08-28 | $298.70 | -5.89% | $315.00 | $316.00 | $298.53 | 1.85M |
| 2026-08-27 | $317.38 | +3.27% | $316.56 | $325.82 | $313.60 | 1.90M |
| 2026-08-26 | $307.32 | +0.15% | $305.21 | $313.11 | $303.19 | 1.52M |
| 2026-08-25 | $306.86 | +4.17% | $303.83 | $307.34 | $298.46 | 1.75M |
| 2026-08-24 | $294.57 | -0.67% | $298.63 | $299.00 | $284.55 | 1.65M |
| 2026-08-21 | $296.55 | -1.80% | $304.60 | $306.00 | $292.64 | 1.68M |
| 2026-08-20 | $302.00 | +0.21% | $301.00 | $304.16 | $294.56 | 1.57M |
| 2026-08-19 | $301.36 | -2.97% | $311.99 | $314.26 | $292.50 | 2.70M |
| 2026-08-18 | $310.59 | -8.76% | $330.37 | $331.13 | $308.52 | 3.32M |
| 2026-08-17 | $340.40 | +1.60% | $337.58 | $346.24 | $335.63 | 2.16M |
| 2026-08-14 | $335.05 | -3.62% | $349.63 | $353.31 | $333.43 | 2.44M |
| 2026-08-13 | $347.63 | +2.41% | $336.75 | $365.52 | $335.01 | 3.51M |
| 2026-08-12 | $339.46 | +9.37% | $320.08 | $339.74 | $318.63 | 3.42M |
| 2026-08-11 | $310.38 | -1.34% | $319.00 | $319.08 | $309.50 | 2.24M |
| 2026-08-10 | $314.59 | -1.02% | $320.00 | $329.37 | $314.47 | 2.30M |
| 2026-08-07 | $317.83 | +1.05% | $315.00 | $319.48 | $305.75 | 3.33M |
| 2026-08-06 | $314.53 | -13.30% | $311.00 | $325.76 | $307.00 | 8.76M |
| 2026-08-05 | $362.76 | -2.26% | $369.97 | $378.99 | $361.62 | 1.81M |
| 2026-08-04 | $371.15 | +8.55% | $355.21 | $374.59 | $344.35 | 3.08M |
| 2026-08-03 | $341.91 | +3.16% | $321.48 | $345.44 | $312.59 | 2.38M |
| 2026-07-31 | $331.44 | -6.00% | $364.53 | $374.50 | $330.13 | 3.42M |
| 2026-07-30 | $352.59 | +7.36% | $346.95 | $357.97 | $344.25 | 3.64M |
| 2026-07-29 | $328.43 | -6.22% | $350.99 | $351.50 | $317.61 | 4.20M |
| 2026-07-28 | $350.20 | +10.04% | $328.00 | $350.91 | $317.12 | 7.88M |
| 2026-07-27 | $318.24 | +4.25% | $306.82 | $323.55 | $289.26 | 4.98M |
| 2026-07-24 | $305.28 | -8.80% | $332.20 | $332.20 | $303.72 | 2.39M |
| 2026-07-23 | $334.75 | -0.22% | $334.27 | $349.31 | $331.64 | 2.27M |
| 2026-07-22 | $335.50 | -1.20% | $331.14 | $341.66 | $331.14 | 1.35M |
| 2026-07-21 | $339.59 | +10.49% | $317.05 | $342.13 | $312.46 | 3.14M |
| 2026-07-20 | $307.34 | +1.99% | $306.04 | $316.90 | $304.50 | 1.62M |
| 2026-07-17 | $301.34 | -0.83% | $293.00 | $308.83 | $282.21 | 2.12M |
| 2026-07-16 | $303.86 | -9.23% | $328.46 | $329.36 | $300.80 | 2.92M |
| 2026-07-15 | $334.77 | -2.97% | $349.70 | $350.90 | $322.50 | 1.87M |
| 2026-07-14 | $345.03 | -0.04% | $353.74 | $353.82 | $342.00 | 1.26M |
| 2026-07-13 | $345.18 | -4.08% | $350.30 | $364.01 | $339.14 | 1.34M |
| 2026-07-10 | $359.85 | +1.43% | $353.98 | $361.64 | $347.37 | 1.17M |
| 2026-07-09 | $354.78 | -1.65% | $373.73 | $378.00 | $353.82 | 1.49M |
| 2026-07-08 | $360.74 | +4.54% | $340.00 | $361.15 | $340.00 | 1.33M |
| 2026-07-07 | $345.06 | -1.47% | $339.90 | $349.62 | $330.18 | 1.69M |
| 2026-07-06 | $350.20 | +4.16% | $340.00 | $359.77 | $339.17 | 1.51M |
| 2026-07-02 | $336.21 | -7.03% | $354.00 | $362.53 | $328.50 | 2.13M |
| 2026-07-01 | $361.62 | -0.87% | $348.01 | $362.78 | $336.68 | 1.31M |
| 2026-06-30 | $364.80 | +6.28% | $345.34 | $365.67 | $343.18 | 1.77M |
| 2026-06-29 | $343.25 | +1.69% | $339.78 | $344.36 | $322.25 | 1.93M |
| 2026-06-26 | $337.53 | -6.60% | $351.39 | $353.08 | $336.54 | 1.43M |
| 2026-06-25 | $361.40 | -0.23% | $374.17 | $374.17 | $349.00 | 2.51M |
| 2026-06-24 | $362.24 | +3.14% | $351.00 | $376.54 | $347.57 | 2.72M |
| 2026-06-23 | $351.20 | -6.80% | $353.70 | $357.54 | $346.52 | 1.91M |
| 2026-06-22 | $376.84 | +1.15% | $372.44 | $378.38 | $359.40 | 1.93M |
| 2026-06-18 | $372.55 | -2.06% | $391.32 | $393.56 | $372.06 | 2.08M |
| 2026-06-17 | $380.37 | -0.43% | $389.23 | $392.47 | $377.45 | 1.20M |
| 2026-06-16 | $382.01 | -5.31% | $403.00 | $405.62 | $381.36 | 1.28M |
| 2026-06-15 | $403.45 | +2.63% | $408.00 | $414.13 | $393.73 | 1.55M |
| 2026-06-12 | $393.12 | +1.88% | $387.53 | $398.48 | $380.00 | 1.17M |
| 2026-06-11 | $385.86 | +6.32% | $365.93 | $387.59 | $362.49 | 1.73M |
| 2026-06-10 | $362.92 | -2.40% | $362.85 | $381.00 | $358.51 | 1.27M |
| 2026-06-09 | $371.86 | -3.79% | $385.00 | $391.50 | $344.90 | 2.38M |
| 2026-06-08 | $386.50 | +3.98% | $389.90 | $389.90 | $374.02 | 2.23M |
| 2026-06-05 | $371.71 | -12.61% | $412.06 | $412.94 | $367.00 | 3.57M |