Singapore markets closed

Celestica Inc. (CLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.58-0.84 (-1.60%)
At close: 04:00PM EDT
53.00 +1.42 (+2.75%)
After hours: 07:59PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202452.8052.8051.4151.5851.581,314,900
16 May 202451.9253.0151.3152.4252.423,265,400
15 May 202450.6352.4649.4452.0652.064,959,100
14 May 202446.5248.3546.5248.0048.001,992,700
13 May 202449.0349.1246.7246.7846.781,433,600
10 May 202449.0849.4048.3148.5148.511,128,700
09 May 202449.4849.4847.9748.2848.281,296,600
08 May 202447.5249.6047.4649.3349.332,252,200
07 May 202447.0047.9746.8647.8747.871,875,700
06 May 202445.9747.1645.5746.9046.902,858,100
03 May 202444.7645.3744.1444.8644.862,483,100
02 May 202444.0144.2141.8744.0044.002,983,500
01 May 202442.7744.3041.8143.4343.432,954,600
30 Apr 202443.8844.5543.1143.3343.331,920,800
29 Apr 202443.6544.1942.1944.0244.021,707,400
26 Apr 202443.0143.6141.7143.4643.463,271,500
25 Apr 202444.2946.1041.8143.2543.254,363,400
24 Apr 202444.8945.9043.3644.1044.102,623,700
23 Apr 202443.8844.9943.5543.7643.764,447,400
22 Apr 202441.7943.2641.2142.9842.983,067,100
19 Apr 202442.8743.7840.3240.7340.735,610,100
18 Apr 202444.6245.3143.4043.8143.811,739,600
17 Apr 202445.7646.6244.3644.6244.621,529,800
16 Apr 202443.9045.8343.2845.7145.711,442,200
15 Apr 202445.3045.9244.1844.3544.351,450,100
12 Apr 202445.0045.6844.3344.7444.741,691,300
11 Apr 202446.3246.4445.3446.0246.021,373,900
10 Apr 202445.7547.1245.1846.0646.061,542,200
09 Apr 202449.4049.4346.0547.0547.052,837,800
08 Apr 202450.2550.5148.5549.4349.431,590,500
05 Apr 202448.5749.6148.1349.3949.391,833,600
04 Apr 202450.2051.1247.8648.0748.072,926,200
03 Apr 202446.4249.3146.4149.2649.262,834,900
02 Apr 202444.5647.0143.9446.9046.902,597,900
01 Apr 202445.0946.1345.0645.9045.90970,900
28 Mar 202445.2545.6944.7044.9444.941,079,600
27 Mar 202446.7747.1444.5145.5645.561,500,400
26 Mar 202446.7147.3546.2346.3746.371,341,000
25 Mar 202446.6847.4346.2946.3446.341,096,400
22 Mar 202446.4847.0745.8347.0347.031,105,800
21 Mar 202445.2547.2644.8647.0547.052,599,100
20 Mar 202443.0744.2242.6044.0544.052,577,300
19 Mar 202443.7843.7841.5043.0243.023,035,700
18 Mar 202444.6345.8844.5644.6944.691,860,300
15 Mar 202443.6244.4643.1243.9743.972,483,300
14 Mar 202444.8445.0643.6044.4244.421,292,400
13 Mar 202444.7045.5144.0445.0345.031,886,600
12 Mar 202444.3045.3544.2745.2045.202,204,000
11 Mar 202445.0245.4842.1043.6643.664,280,900
08 Mar 202447.8749.3646.0046.1046.102,649,000
07 Mar 202447.5748.4447.3347.3747.371,915,000
06 Mar 202446.7748.1346.4047.2047.201,837,300
05 Mar 202446.5047.1545.2445.7845.782,497,100
04 Mar 202445.3347.6045.3247.1547.153,222,200
01 Mar 202443.2746.3443.1845.3045.303,655,700
29 Feb 202441.9642.8741.7642.5342.531,363,400
28 Feb 202441.1941.6540.9741.1541.151,134,700
27 Feb 202441.8142.4541.0941.7641.761,216,900
26 Feb 202441.0641.9840.6941.7641.761,843,100
23 Feb 202441.7041.8640.0240.4340.432,175,800
22 Feb 202439.2641.8038.8041.7741.774,481,100
21 Feb 202436.7637.3736.1137.2037.201,679,600
20 Feb 202439.0139.3037.1137.4637.462,707,100
16 Feb 202440.0040.2238.9339.5339.531,850,500
15 Feb 202439.3340.0038.5539.8739.872,632,100
14 Feb 202438.2939.3037.7339.1239.121,574,800
13 Feb 202436.4237.6736.0037.5037.502,223,000
12 Feb 202438.9539.1138.1738.2438.242,401,100
09 Feb 202438.0038.7137.2838.6638.662,141,800
08 Feb 202436.5837.8936.3937.5437.541,862,400
07 Feb 202436.2637.1036.1136.3636.361,965,200
06 Feb 202437.0437.5135.5636.2636.262,716,800
05 Feb 202436.0737.2736.0036.9336.932,971,700
02 Feb 202436.1036.4335.3736.0736.073,711,500
01 Feb 202434.7036.3434.5136.1236.124,348,200
31 Jan 202432.9335.2332.8034.3634.364,479,500
30 Jan 202434.4934.7232.5533.0933.094,895,400
29 Jan 202432.1032.6131.8232.5532.552,649,900
26 Jan 202431.6032.4331.5031.9931.992,782,500
25 Jan 202430.9932.3030.8431.7231.722,168,200
24 Jan 202431.2031.5130.5530.6630.661,574,400
23 Jan 202431.7931.9230.4030.5830.582,010,700
22 Jan 202431.8332.5431.1431.6431.642,653,200
19 Jan 202428.9131.2528.6930.9030.903,629,600
18 Jan 202428.1328.7227.8828.5928.591,511,800
17 Jan 202428.0028.1626.6227.5927.592,991,900
16 Jan 202428.5028.7828.0228.5128.511,107,800
12 Jan 202428.7129.2228.5128.7328.73805,900
11 Jan 202429.5229.8928.1528.7128.711,512,400
10 Jan 202428.9529.7328.8629.5229.522,019,100
09 Jan 202428.5028.9527.9428.7528.751,501,800
08 Jan 202428.0128.9527.8428.8328.831,411,900
05 Jan 202427.9228.3227.8527.9127.91966,900
04 Jan 202428.0128.4127.8627.9227.921,074,200
03 Jan 202427.9628.5427.6428.1728.171,351,100
02 Jan 202428.6428.9527.8728.2728.271,465,700
29 Dec 202329.4829.8929.0329.2829.28725,600
28 Dec 202329.5429.7429.2329.5929.591,276,900
27 Dec 202330.1530.3629.4429.4929.491,625,800
26 Dec 202330.1130.3429.8629.9529.951,076,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...