CLS - Celestica Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202313.0113.2312.9113.1213.12485,000
01 Jun 202312.7312.9812.5412.8512.85660,200
31 May 202312.8512.8712.6112.7312.73612,400
30 May 202313.0113.1812.7612.9112.91845,200
26 May 202311.7212.9711.7212.8512.851,122,600
25 May 202311.2311.6611.2311.6311.63512,800
24 May 202311.2711.3411.1311.2011.20350,200
23 May 202311.3511.5811.3211.3811.38452,200
22 May 202311.4511.5311.3311.4211.42152,600
19 May 202311.5211.5211.3811.4211.42249,400
18 May 202311.2911.4311.2411.4011.40228,500
17 May 202311.2311.3411.1411.2511.25332,200
16 May 202310.9611.3210.9611.1511.15274,300
15 May 202310.9711.0810.8511.0511.05361,000
12 May 202310.9811.1010.7710.9110.91474,500
11 May 202310.8711.0010.7910.9410.94275,800
10 May 202311.0311.0510.8710.9310.93594,500
09 May 202311.0111.0210.8110.9110.91580,800
08 May 202311.1011.2410.9711.1411.14321,800
05 May 202310.7511.1010.7511.0211.02513,200
04 May 202310.7210.8710.6310.6310.63523,000
03 May 202310.7010.9710.7010.7710.77573,200
02 May 202310.6210.7110.5010.6610.661,009,000
01 May 202310.8010.9610.6610.7010.70965,900
28 Apr 202311.1911.1910.7510.8610.86848,600
27 Apr 202311.9612.1011.2211.2511.25938,200
26 Apr 202311.3011.8511.2611.7611.76885,900
25 Apr 202311.6211.6711.3311.3511.35537,700
24 Apr 202311.9312.0111.7311.7711.77532,800
21 Apr 202311.9811.9911.7811.8911.89482,100
20 Apr 202312.0912.1511.9111.9911.99590,600
19 Apr 202312.2612.3212.1212.1512.15453,600
18 Apr 202312.5312.6512.3512.4012.40244,100
17 Apr 202312.4912.5812.4412.5412.54241,900
14 Apr 202312.5112.7412.4012.5012.50226,600
13 Apr 202312.4712.6312.3612.5412.54658,300
12 Apr 202312.4412.6412.3712.4712.47472,100
11 Apr 202312.3212.4212.2212.3112.31529,400
10 Apr 202312.0112.2711.9412.2512.251,236,800
06 Apr 202311.9712.2011.9211.9511.95772,300
05 Apr 202312.3612.4311.9712.1512.15378,400
04 Apr 202312.6012.6112.2012.3812.38484,400
03 Apr 202312.8413.0112.5812.6412.64530,400
31 Mar 202312.7112.9312.6912.9012.90423,300
30 Mar 202312.7012.8612.6412.6412.64314,200
29 Mar 202312.5012.6512.4212.5812.58793,900
28 Mar 202312.5012.5012.2312.3512.35315,800
27 Mar 202312.5112.6612.4112.5412.54325,000
24 Mar 202312.3412.3912.2412.3712.37215,200
23 Mar 202312.4412.6912.3712.4412.44328,400
22 Mar 202312.4012.5712.3112.3112.31259,400
21 Mar 202312.4012.6312.3212.4112.41212,000
20 Mar 202312.0512.3012.0212.2412.24232,600
17 Mar 202311.8412.0911.8112.0012.00372,600
16 Mar 202311.7312.0011.5311.9011.90614,800
15 Mar 202312.0812.0911.7411.8711.87700,800
14 Mar 202312.6112.8512.2312.3712.37894,200
13 Mar 202312.2712.7812.2112.3812.38648,300
10 Mar 202312.7812.8512.4112.5112.51575,300
09 Mar 202313.1313.2312.8112.8312.83254,800
08 Mar 202313.0613.2413.0213.1513.15712,700
07 Mar 202313.1113.1112.8313.0013.00291,300
06 Mar 202313.1513.2913.0513.0913.09303,200
03 Mar 202313.1313.3213.0713.2013.20260,300
02 Mar 202312.8513.1412.7813.0213.02352,300
01 Mar 202312.9513.1912.9313.0113.01281,100
28 Feb 202313.0413.0412.8512.9512.95592,400
27 Feb 202313.2513.2813.0413.0513.05274,000
24 Feb 202312.9113.1312.8313.1213.12365,300
23 Feb 202313.1013.2212.9013.1113.11331,500
22 Feb 202312.9713.0812.8113.0113.01944,900
21 Feb 202313.1013.2012.9212.9512.95543,800
17 Feb 202313.4413.4713.1113.1713.17470,600
16 Feb 202313.4613.6513.4113.4513.45321,400
15 Feb 202313.5813.8113.5613.6613.66422,200
14 Feb 202313.5613.7913.4213.7013.70747,600
13 Feb 202313.3813.7413.3313.6013.60505,900
10 Feb 202313.1713.4813.1713.3913.39316,800
09 Feb 202313.4913.5713.2313.2513.25300,100
08 Feb 202313.2813.4813.2513.3513.35243,600
07 Feb 202313.5413.5913.2513.3813.38398,500
06 Feb 202313.5013.6013.4013.5313.53470,900
03 Feb 202313.5213.9113.4413.6813.68542,800
02 Feb 202313.5313.9713.5313.7013.70952,600
01 Feb 202313.1213.5613.0913.4713.47482,100
31 Jan 202312.7913.3412.6713.3313.33547,600
30 Jan 202313.0213.0512.7212.7412.74670,400
27 Jan 202313.2013.4713.0813.2013.20554,200
26 Jan 202313.6314.2813.0213.1313.13998,800
25 Jan 202313.0413.2212.9713.1513.15670,700
24 Jan 202313.2713.3613.0913.2013.20373,500
23 Jan 202313.0113.2613.0013.1813.18328,800
20 Jan 202312.7913.0212.7012.9812.98244,700
19 Jan 202312.6312.8512.5212.7412.74581,600
18 Jan 202313.1013.2112.7812.7912.79562,300
17 Jan 202313.1013.1812.8713.0513.05587,100
13 Jan 202312.6213.0312.5513.0013.00502,500
12 Jan 202312.4912.8012.3812.6912.69364,800
11 Jan 202312.1012.4812.0712.4312.43516,400
10 Jan 202311.7512.0811.7012.0612.06583,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...