Singapore markets open in 3 hours 58 minutes

Celestica Inc. (CLS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.27+2.04 (+3.33%)
At close: 04:00PM EDT
63.49 +0.22 (+0.35%)
After hours: 04:59PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202461.8163.4961.2963.2763.272,329,735
15 Jul 202459.9562.1759.7561.2361.232,091,100
12 Jul 202459.4060.7158.4459.4059.401,201,000
11 Jul 202461.8061.9458.0459.4859.482,130,500
10 Jul 202459.6262.0959.1061.4761.471,879,100
09 Jul 202459.6060.6559.1259.2659.261,249,100
08 Jul 202458.0060.5557.7959.1759.171,448,200
05 Jul 202458.7659.2957.5257.6257.621,139,900
03 Jul 202459.1159.7758.4458.5358.531,014,600
02 Jul 202456.9558.8656.9558.6758.671,310,900
01 Jul 202458.0058.2355.6557.7957.791,213,200
28 Jun 202457.3558.3756.4857.3357.331,476,000
27 Jun 202455.5257.2554.8657.2057.202,211,500
26 Jun 202455.5556.8355.0755.3055.302,158,000
25 Jun 202454.2055.8454.0055.8155.812,132,700
24 Jun 202455.3655.4953.3353.3853.382,185,200
21 Jun 202454.7455.9653.2255.9155.911,937,800
20 Jun 202459.1660.1555.8055.8055.803,069,500
18 Jun 202457.2060.1357.0759.0959.092,541,200
17 Jun 202456.9157.4755.1557.0257.022,035,700
14 Jun 202456.5756.5854.6055.7155.711,714,900
13 Jun 202455.8656.9055.2356.7756.771,810,900
12 Jun 202454.0655.3453.8954.8954.892,598,000
11 Jun 202454.0054.3752.9253.2353.231,691,100
10 Jun 202451.8854.8451.8854.5454.542,135,600
07 Jun 202452.0852.4850.8952.2552.252,619,900
06 Jun 202456.3756.4352.4852.4952.492,139,700
05 Jun 202453.8656.4753.0656.3756.372,691,500
04 Jun 202454.7454.8451.8952.7152.712,533,400
03 Jun 202456.8557.1254.6555.5755.571,544,500
31 May 202457.3357.4953.5855.9255.923,843,300
30 May 202459.2059.2356.8457.4057.401,858,400
29 May 202459.0259.7057.6859.2359.231,627,500
28 May 202460.9061.0658.7459.4159.412,773,100
24 May 202455.8058.9955.4058.8058.802,627,400
23 May 202455.7857.1354.9555.3755.373,845,300
22 May 202452.7954.2852.7953.8853.882,940,000
21 May 202452.3252.8351.9252.6452.641,034,700
20 May 202451.8552.8951.7152.6752.671,708,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...