Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,836.22 +744.51 (+1.11%) CMC Crypto 200
1,372.23 +41.62 (+3.13%)
Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 53.72 | 54.50 | 52.44 | 52.67 | 52.67 | 3,248,500 |
| 25 Jul 2024 | 55.80 | 55.88 | 50.33 | 51.07 | 51.07 | 6,869,200 |
| 24 Jul 2024 | 56.29 | 56.68 | 53.06 | 53.39 | 53.39 | 3,996,800 |
| 23 Jul 2024 | 56.78 | 58.70 | 56.63 | 57.88 | 57.88 | 1,489,300 |
| 22 Jul 2024 | 57.38 | 58.00 | 55.93 | 56.90 | 56.90 | 1,791,500 |
| 19 Jul 2024 | 56.15 | 57.75 | 55.92 | 56.50 | 56.50 | 1,716,600 |
| 18 Jul 2024 | 58.00 | 58.07 | 54.49 | 56.32 | 56.32 | 2,872,400 |
| 17 Jul 2024 | 61.15 | 61.50 | 56.23 | 56.84 | 56.84 | 4,686,300 |
| 16 Jul 2024 | 61.81 | 63.49 | 61.29 | 63.27 | 63.27 | 2,385,400 |
| 15 Jul 2024 | 59.95 | 62.17 | 59.75 | 61.23 | 61.23 | 2,091,100 |
| 12 Jul 2024 | 59.40 | 60.71 | 58.44 | 59.40 | 59.40 | 1,201,300 |
| 11 Jul 2024 | 61.80 | 61.94 | 58.04 | 59.48 | 59.48 | 2,130,500 |
| 10 Jul 2024 | 59.62 | 62.09 | 59.10 | 61.47 | 61.47 | 1,879,100 |
| 09 Jul 2024 | 59.60 | 60.65 | 59.12 | 59.26 | 59.26 | 1,249,100 |
| 08 Jul 2024 | 58.00 | 60.55 | 57.79 | 59.17 | 59.17 | 1,448,200 |
| 05 Jul 2024 | 58.76 | 59.29 | 57.52 | 57.62 | 57.62 | 1,139,900 |
| 03 Jul 2024 | 59.11 | 59.77 | 58.44 | 58.53 | 58.53 | 1,014,600 |
| 02 Jul 2024 | 56.95 | 58.86 | 56.95 | 58.67 | 58.67 | 1,310,900 |
| 01 Jul 2024 | 58.00 | 58.23 | 55.65 | 57.79 | 57.79 | 1,213,200 |
| 28 Jun 2024 | 57.35 | 58.37 | 56.48 | 57.33 | 57.33 | 1,476,000 |
| 27 Jun 2024 | 55.52 | 57.25 | 54.86 | 57.20 | 57.20 | 2,211,500 |
| 26 Jun 2024 | 55.55 | 56.83 | 55.07 | 55.30 | 55.30 | 2,158,000 |
| 25 Jun 2024 | 54.20 | 55.84 | 54.00 | 55.81 | 55.81 | 2,132,700 |
| 24 Jun 2024 | 55.36 | 55.49 | 53.33 | 53.38 | 53.38 | 2,185,200 |
| 21 Jun 2024 | 54.74 | 55.96 | 53.22 | 55.91 | 55.91 | 1,937,800 |
| 20 Jun 2024 | 59.16 | 60.15 | 55.80 | 55.80 | 55.80 | 3,069,500 |
| 18 Jun 2024 | 57.20 | 60.13 | 57.07 | 59.09 | 59.09 | 2,541,200 |
| 17 Jun 2024 | 56.91 | 57.47 | 55.15 | 57.02 | 57.02 | 2,035,700 |
| 14 Jun 2024 | 56.57 | 56.58 | 54.60 | 55.71 | 55.71 | 1,714,900 |
| 13 Jun 2024 | 55.86 | 56.90 | 55.23 | 56.77 | 56.77 | 1,810,900 |
| 12 Jun 2024 | 54.06 | 55.34 | 53.89 | 54.89 | 54.89 | 2,598,000 |
| 11 Jun 2024 | 54.00 | 54.37 | 52.92 | 53.23 | 53.23 | 1,691,100 |
| 10 Jun 2024 | 51.88 | 54.84 | 51.88 | 54.54 | 54.54 | 2,135,600 |
| 07 Jun 2024 | 52.08 | 52.48 | 50.89 | 52.25 | 52.25 | 2,619,900 |
| 06 Jun 2024 | 56.37 | 56.43 | 52.48 | 52.49 | 52.49 | 2,139,700 |
| 05 Jun 2024 | 53.86 | 56.47 | 53.06 | 56.37 | 56.37 | 2,691,500 |
| 04 Jun 2024 | 54.74 | 54.84 | 51.89 | 52.71 | 52.71 | 2,533,400 |
| 03 Jun 2024 | 56.85 | 57.12 | 54.65 | 55.57 | 55.57 | 1,544,500 |
| 31 May 2024 | 57.33 | 57.49 | 53.58 | 55.92 | 55.92 | 3,843,300 |
| 30 May 2024 | 59.20 | 59.23 | 56.84 | 57.40 | 57.40 | 1,858,400 |
| 29 May 2024 | 59.02 | 59.70 | 57.68 | 59.23 | 59.23 | 1,627,500 |
| 28 May 2024 | 60.90 | 61.06 | 58.74 | 59.41 | 59.41 | 2,773,100 |
| 24 May 2024 | 55.80 | 58.99 | 55.40 | 58.80 | 58.80 | 2,627,400 |
| 23 May 2024 | 55.78 | 57.13 | 54.95 | 55.37 | 55.37 | 3,845,300 |
| 22 May 2024 | 52.79 | 54.28 | 52.79 | 53.88 | 53.88 | 2,940,000 |
| 21 May 2024 | 52.32 | 52.83 | 51.92 | 52.64 | 52.64 | 1,034,700 |
| 20 May 2024 | 51.85 | 52.89 | 51.71 | 52.67 | 52.67 | 1,708,600 |
| 17 May 2024 | 52.80 | 52.80 | 51.41 | 51.58 | 51.58 | 1,314,900 |
| 16 May 2024 | 51.92 | 53.01 | 51.31 | 52.42 | 52.42 | 3,265,400 |
| 15 May 2024 | 50.63 | 52.46 | 49.44 | 52.06 | 52.06 | 4,959,100 |
| 14 May 2024 | 46.52 | 48.35 | 46.52 | 48.00 | 48.00 | 1,992,700 |
| 13 May 2024 | 49.03 | 49.12 | 46.72 | 46.78 | 46.78 | 1,433,600 |
| 10 May 2024 | 49.08 | 49.40 | 48.31 | 48.51 | 48.51 | 1,128,700 |
| 09 May 2024 | 49.48 | 49.48 | 47.97 | 48.28 | 48.28 | 1,296,600 |
| 08 May 2024 | 47.52 | 49.60 | 47.46 | 49.33 | 49.33 | 2,252,200 |
| 07 May 2024 | 47.00 | 47.97 | 46.86 | 47.87 | 47.87 | 1,875,700 |
| 06 May 2024 | 45.97 | 47.16 | 45.57 | 46.90 | 46.90 | 2,858,100 |
| 03 May 2024 | 44.76 | 45.37 | 44.14 | 44.86 | 44.86 | 2,483,100 |
| 02 May 2024 | 44.01 | 44.21 | 41.87 | 44.00 | 44.00 | 2,983,500 |
| 01 May 2024 | 42.77 | 44.30 | 41.81 | 43.43 | 43.43 | 2,954,600 |
| 30 Apr 2024 | 43.88 | 44.55 | 43.11 | 43.33 | 43.33 | 1,920,800 |
| 29 Apr 2024 | 43.65 | 44.19 | 42.19 | 44.02 | 44.02 | 1,707,400 |
| 26 Apr 2024 | 43.01 | 43.61 | 41.71 | 43.46 | 43.46 | 3,271,500 |
| 25 Apr 2024 | 44.29 | 46.10 | 41.81 | 43.25 | 43.25 | 4,363,400 |
| 24 Apr 2024 | 44.89 | 45.90 | 43.36 | 44.10 | 44.10 | 2,623,700 |
| 23 Apr 2024 | 43.88 | 44.99 | 43.55 | 43.76 | 43.76 | 4,447,400 |
| 22 Apr 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 42.98 | 3,067,100 |
| 19 Apr 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 40.73 | 5,610,100 |
| 18 Apr 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 43.81 | 1,739,600 |
| 17 Apr 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 44.62 | 1,529,800 |
| 16 Apr 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 45.71 | 1,442,200 |
| 15 Apr 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 44.35 | 1,450,100 |
| 12 Apr 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 44.74 | 1,691,300 |
| 11 Apr 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 46.02 | 1,373,900 |
| 10 Apr 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 46.06 | 1,542,200 |
| 09 Apr 2024 | 49.40 | 49.43 | 46.05 | 47.05 | 47.05 | 2,837,800 |
| 08 Apr 2024 | 50.25 | 50.51 | 48.55 | 49.43 | 49.43 | 1,590,500 |
| 05 Apr 2024 | 48.57 | 49.61 | 48.13 | 49.39 | 49.39 | 1,833,600 |
| 04 Apr 2024 | 50.20 | 51.12 | 47.86 | 48.07 | 48.07 | 2,926,200 |
| 03 Apr 2024 | 46.42 | 49.31 | 46.41 | 49.26 | 49.26 | 2,834,900 |
| 02 Apr 2024 | 44.56 | 47.01 | 43.94 | 46.90 | 46.90 | 2,597,900 |
| 01 Apr 2024 | 45.09 | 46.13 | 45.06 | 45.90 | 45.90 | 970,900 |
| 28 Mar 2024 | 45.25 | 45.69 | 44.70 | 44.94 | 44.94 | 1,079,600 |
| 27 Mar 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 45.56 | 1,500,400 |
| 26 Mar 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 46.37 | 1,341,000 |
| 25 Mar 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 46.34 | 1,096,400 |
| 22 Mar 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 47.03 | 1,105,800 |
| 21 Mar 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 47.05 | 2,599,100 |
| 20 Mar 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 44.05 | 2,577,300 |
| 19 Mar 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 43.02 | 3,035,700 |
| 18 Mar 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 44.69 | 1,860,300 |
| 15 Mar 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 43.97 | 2,483,300 |
| 14 Mar 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 44.42 | 1,292,400 |
| 13 Mar 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 45.03 | 1,886,600 |
| 12 Mar 2024 | 44.30 | 45.35 | 44.27 | 45.20 | 45.20 | 2,204,000 |
| 11 Mar 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 43.66 | 4,280,900 |
| 08 Mar 2024 | 47.87 | 49.36 | 46.00 | 46.10 | 46.10 | 2,649,000 |
| 07 Mar 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 47.37 | 1,915,000 |
| 06 Mar 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 47.20 | 1,837,300 |
| 05 Mar 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 45.78 | 2,497,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.