Celestica Inc. CLS
NYSE
$357,44+9,94 (+%2,86)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |