Singapore markets closed

Celestica Inc. (CLS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.98-0.09 (-0.81%)
At close: 04:00PM EST
11.49 +0.51 (+4.64%)
After hours: 07:06PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202211.0111.1410.9410.9810.98252,600
08 Dec 202210.8011.1410.8011.0711.07200,700
07 Dec 202210.6910.8110.5810.8010.80234,200
06 Dec 202210.8710.8710.6510.7710.77362,000
05 Dec 202211.1411.2510.8010.8410.84366,500
02 Dec 202211.0711.3511.0711.2111.21498,900
01 Dec 202211.2411.3411.1711.2411.24458,600
30 Nov 202210.8511.1810.7911.1611.16304,800
29 Nov 202210.9811.0310.7710.8510.85369,800
28 Nov 202211.0911.0910.9510.9610.96437,100
25 Nov 202211.1811.3011.1511.2511.25131,200
23 Nov 202211.1811.2110.9911.1811.18275,400
22 Nov 202211.0911.1810.9811.1811.18394,700
21 Nov 202211.2111.2811.0611.0711.07250,700
18 Nov 202211.3211.3211.0511.2011.20277,800
17 Nov 202211.2611.2711.0911.2111.21369,400
16 Nov 202211.3411.4511.1011.4411.44472,600
15 Nov 202211.6411.7811.3611.3911.39419,100
14 Nov 202211.4011.8011.3211.4411.44558,300
11 Nov 202211.4111.7211.4111.4511.45400,500
10 Nov 202211.4511.4511.1611.2811.28380,400
09 Nov 202210.9211.0510.7610.8910.89275,800
08 Nov 202210.7511.0910.7010.9910.99443,600
07 Nov 202210.6410.8410.4710.7310.73260,700
04 Nov 202210.6910.9010.5110.6410.64349,900
03 Nov 202210.5810.6110.3310.4610.46487,900
02 Nov 202211.0111.1510.7210.7210.72495,000
01 Nov 202211.2111.2610.9211.0711.07564,000
31 Oct 202210.9911.1610.8510.9610.96704,800
28 Oct 202210.8511.2810.8311.0611.06952,000
27 Oct 202211.0211.0910.7210.7710.77953,700
26 Oct 202211.2311.6010.8710.8810.88996,600
25 Oct 202210.9111.6810.8611.0611.061,611,400
24 Oct 20229.309.599.229.509.50505,000
21 Oct 20229.109.299.079.259.25361,900
20 Oct 20229.199.439.129.149.14324,200
19 Oct 20229.229.319.149.199.19646,800
18 Oct 20229.269.539.209.269.26516,200
17 Oct 20228.819.138.819.049.04505,200
14 Oct 20228.968.968.578.638.63211,500
13 Oct 20228.438.928.348.868.86234,400
12 Oct 20228.558.688.468.648.64278,400
11 Oct 20228.708.848.478.558.55477,500
10 Oct 20229.059.058.708.738.73388,300
07 Oct 20228.889.008.828.998.99304,900
06 Oct 20229.059.198.989.079.07462,900
05 Oct 20229.009.158.939.119.11604,700
04 Oct 20228.929.198.929.129.12467,300
03 Oct 20228.538.778.468.708.70521,700
30 Sept 20228.448.638.338.418.41411,400
29 Sept 20228.538.568.398.478.47387,700
28 Sept 20228.368.728.358.668.66645,400
27 Sept 20228.368.548.268.368.36499,300
26 Sept 20228.488.668.218.288.28391,200
23 Sept 20228.688.738.458.558.55250,600
22 Sept 20229.029.028.708.858.85412,100
21 Sept 20229.239.238.938.988.98403,200
20 Sept 20229.299.339.099.169.16177,900
19 Sept 20229.289.529.289.499.49227,600
16 Sept 20229.589.629.359.459.45369,100
15 Sept 20229.899.949.719.769.76187,600
14 Sept 20229.9010.009.739.919.91330,100
13 Sept 202210.1210.159.879.889.88269,300
12 Sept 202210.2310.4510.2310.3810.38237,600
09 Sept 20229.9810.219.9010.1610.16518,400
08 Sept 20229.879.999.739.959.95419,300
07 Sept 20229.659.999.619.959.95255,600
06 Sept 20229.929.999.679.719.71233,700
02 Sept 20229.8210.019.729.859.85261,600
01 Sept 202210.2810.289.649.769.76285,200
31 Aug 202210.2110.4510.1110.3210.32411,000
30 Aug 202210.6510.6810.1410.2010.20471,600
29 Aug 202210.6610.7210.5510.6510.65207,200
26 Aug 202211.3111.4210.6910.7110.71405,900
25 Aug 202211.0911.3211.0411.3211.32205,600
24 Aug 202211.1311.1711.0511.0811.08189,800
23 Aug 202211.0011.2111.0011.1011.10179,300
22 Aug 202211.2011.2011.0111.0411.04173,400
19 Aug 202211.4911.5411.2211.2811.28220,800
18 Aug 202211.4811.6911.4511.6411.64650,400
17 Aug 202211.3811.6911.2111.3211.32393,200
16 Aug 202211.3011.4811.1911.4611.46241,700
15 Aug 202211.2111.3111.0911.2211.22193,800
12 Aug 202211.3111.4011.2511.3411.34337,700
11 Aug 202211.5011.5411.2711.3011.30291,300
10 Aug 202211.0211.4210.9711.4011.40452,300
09 Aug 202210.9110.9810.7410.7910.79503,400
08 Aug 202210.9911.0610.8310.9910.99314,000
05 Aug 202210.8211.0210.7710.9410.94771,000
04 Aug 202211.1111.1710.7210.9610.96571,100
03 Aug 202210.6011.1210.5411.0411.04657,200
02 Aug 202210.4210.5810.3110.5110.51395,000
01 Aug 202210.4810.5310.3210.4410.44300,300
29 Jul 202210.4510.7110.4410.5410.54685,900
28 Jul 202210.2710.5310.2610.5010.50792,100
27 Jul 202210.4510.639.9310.1810.181,196,600
26 Jul 202210.7110.919.189.949.941,357,100
25 Jul 202210.4210.6010.3310.5810.58406,200
22 Jul 202210.6610.6610.3510.4010.40274,500
21 Jul 202210.3210.6210.2110.6010.60357,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...