Advertisement
U.S. markets closed

Celestica Inc. (CLS)

NYSE - NYSE Delayed Price. Currency in USD
44.94-0.62 (-1.36%)
At close: 04:00PM EDT
45.00 +0.06 (+0.13%)
After hours: 07:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.2545.6944.7044.9444.941,079,100
Mar 27, 202446.7747.1444.5145.5645.561,500,400
Mar 26, 202446.7147.3546.2346.3746.371,341,000
Mar 25, 202446.6847.4346.2946.3446.341,096,400
Mar 22, 202446.4847.0745.8347.0347.031,105,800
Mar 21, 202445.2547.2644.8647.0547.052,599,100
Mar 20, 202443.0744.2242.6044.0544.052,577,300
Mar 19, 202443.7843.7841.5043.0243.023,035,700
Mar 18, 202444.6345.8844.5644.6944.691,860,300
Mar 15, 202443.6244.4643.1243.9743.972,483,300
Mar 14, 202444.8445.0643.6044.4244.421,292,400
Mar 13, 202444.7045.5144.0445.0345.031,886,600
Mar 12, 202444.3045.3544.2745.2045.202,204,000
Mar 11, 202445.0245.4842.1043.6643.664,280,900
Mar 08, 202447.8749.3646.0046.1046.102,649,000
Mar 07, 202447.5748.4447.3347.3747.371,915,000
Mar 06, 202446.7748.1346.4047.2047.201,837,300
Mar 05, 202446.5047.1545.2445.7845.782,497,100
Mar 04, 202445.3347.6045.3247.1547.153,222,200
Mar 01, 202443.2746.3443.1845.3045.303,655,700
Feb 29, 202441.9642.8741.7642.5342.531,363,400
Feb 28, 202441.1941.6540.9741.1541.151,134,700
Feb 27, 202441.8142.4541.0941.7641.761,216,900
Feb 26, 202441.0641.9840.6941.7641.761,843,100
Feb 23, 202441.7041.8640.0240.4340.432,175,800
Feb 22, 202439.2641.8038.8041.7741.774,481,100
Feb 21, 202436.7637.3736.1137.2037.201,679,600
Feb 20, 202439.0139.3037.1137.4637.462,707,100
Feb 16, 202440.0040.2238.9339.5339.531,850,500
Feb 15, 202439.3340.0038.5539.8739.872,632,100
Feb 14, 202438.2939.3037.7339.1239.121,574,800
Feb 13, 202436.4237.6736.0037.5037.502,223,000
Feb 12, 202438.9539.1138.1738.2438.242,401,100
Feb 09, 202438.0038.7137.2838.6638.662,141,800
Feb 08, 202436.5837.8936.3937.5437.541,862,400
Feb 07, 202436.2637.1036.1136.3636.361,965,200
Feb 06, 202437.0437.5135.5636.2636.262,716,800
Feb 05, 202436.0737.2736.0036.9336.932,971,700
Feb 02, 202436.1036.4335.3736.0736.073,711,500
Feb 01, 202434.7036.3434.5136.1236.124,348,200
Jan 31, 202432.9335.2332.8034.3634.364,479,500
Jan 30, 202434.4934.7232.5533.0933.094,895,400
Jan 29, 202432.1032.6131.8232.5532.552,649,900
Jan 26, 202431.6032.4331.5031.9931.992,782,500
Jan 25, 202430.9932.3030.8431.7231.722,168,200
Jan 24, 202431.2031.5130.5530.6630.661,574,400
Jan 23, 202431.7931.9230.4030.5830.582,010,700
Jan 22, 202431.8332.5431.1431.6431.642,653,200
Jan 19, 202428.9131.2528.6930.9030.903,629,600
Jan 18, 202428.1328.7227.8828.5928.591,511,800
Jan 17, 202428.0028.1626.6227.5927.592,991,900
Jan 16, 202428.5028.7828.0228.5128.511,107,800
Jan 12, 202428.7129.2228.5128.7328.73805,900
Jan 11, 202429.5229.8928.1528.7128.711,512,400
Jan 10, 202428.9529.7328.8629.5229.522,019,100
Jan 09, 202428.5028.9527.9428.7528.751,501,800
Jan 08, 202428.0128.9527.8428.8328.831,411,900
Jan 05, 202427.9228.3227.8527.9127.91966,900
Jan 04, 202428.0128.4127.8627.9227.921,074,200
Jan 03, 202427.9628.5427.6428.1728.171,351,100
Jan 02, 202428.6428.9527.8728.2728.271,465,700
Dec 29, 202329.4829.8929.0329.2829.28725,600
Dec 28, 202329.5429.7429.2329.5929.591,276,900
Dec 27, 202330.1530.3629.4429.4929.491,625,800
Dec 26, 202330.1130.3429.8629.9529.951,076,100
Dec 22, 202329.8030.0229.5729.8229.82562,100
Dec 21, 202329.1629.7629.0729.6829.68868,900
Dec 20, 202329.1129.6928.5628.6828.681,000,600
Dec 19, 202329.7529.7929.2829.3829.38985,400
Dec 18, 202329.6329.8129.0329.4129.411,190,000
Dec 15, 202328.9529.5428.4429.4829.481,838,500
Dec 14, 202328.5129.0927.7329.0329.031,928,000
Dec 13, 202327.1428.7227.1128.1528.153,049,300
Dec 12, 202327.7527.8527.1227.4827.481,350,800
Dec 11, 202327.2028.1226.9027.7027.702,169,800
Dec 08, 202326.5027.4226.4527.1927.191,286,600
Dec 07, 202326.0027.4426.0026.6526.652,238,300
Dec 06, 202327.5127.5825.8425.8725.871,925,300
Dec 05, 202326.5727.2526.4127.1227.121,595,100
Dec 04, 202326.8427.0426.3026.8626.861,202,200
Dec 01, 202326.7727.6226.1527.1327.133,059,800
Nov 30, 202327.7527.7526.7026.9626.961,748,400
Nov 29, 202326.2228.3025.8927.2827.283,082,100
Nov 28, 202327.0027.5626.7726.9926.991,293,700
Nov 27, 202327.0227.3326.5627.0527.051,302,800
Nov 24, 202326.9027.2826.6927.1227.12411,000
Nov 22, 202326.9527.4226.3726.6126.611,182,500
Nov 21, 202327.9827.9826.4426.8226.821,912,900
Nov 20, 202328.2428.3927.5428.1328.131,369,400
Nov 17, 202327.6828.3827.5928.0528.052,190,700
Nov 16, 202327.1227.5527.0127.5027.501,259,900
Nov 15, 202327.0027.9926.6427.2227.223,026,700
Nov 14, 202326.4826.9026.2926.8826.881,686,300
Nov 13, 202325.5126.0025.2125.6225.621,003,300
Nov 10, 202324.6425.5324.6325.4825.481,276,100
Nov 09, 202325.0925.2724.3724.4524.45992,900
Nov 08, 202324.7025.2924.6424.9624.961,265,500
Nov 07, 202324.7625.1324.3724.8024.801,033,100
Nov 06, 202325.7126.0724.8024.8224.822,031,800
Nov 03, 202325.0525.7025.0125.6625.661,360,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...