Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,209.42
+190.31(+0.83%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Celestica Inc. (CLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.20

+0.07

(+0.53%)

At close: 04:00PM EST

13.01

-0.19

(-1.44%)

After hours:

04:41PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	13.20	13.47	13.08	13.20	13.20	554,200
26 Jan 2023	13.63	14.28	13.02	13.13	13.13	998,800
25 Jan 2023	13.04	13.22	12.97	13.15	13.15	670,700
24 Jan 2023	13.27	13.36	13.09	13.20	13.20	373,500
23 Jan 2023	13.01	13.26	13.00	13.18	13.18	328,800
20 Jan 2023	12.79	13.02	12.70	12.98	12.98	244,700
19 Jan 2023	12.63	12.85	12.52	12.74	12.74	581,600
18 Jan 2023	13.10	13.21	12.78	12.79	12.79	562,300
17 Jan 2023	13.10	13.18	12.87	13.05	13.05	587,100
13 Jan 2023	12.62	13.03	12.55	13.00	13.00	502,500
12 Jan 2023	12.49	12.80	12.38	12.69	12.69	364,800
11 Jan 2023	12.10	12.48	12.07	12.43	12.43	516,400
10 Jan 2023	11.75	12.08	11.70	12.06	12.06	583,500
09 Jan 2023	11.48	11.82	11.47	11.74	11.74	297,900
06 Jan 2023	11.09	11.45	11.05	11.38	11.38	269,400
05 Jan 2023	11.20	11.29	10.99	10.99	10.99	418,600
04 Jan 2023	11.48	11.75	11.28	11.31	11.31	308,400
03 Jan 2023	11.32	11.52	11.28	11.35	11.35	374,700
30 Dec 2022	11.00	11.31	10.94	11.27	11.27	310,100
29 Dec 2022	10.84	11.19	10.80	11.13	11.13	332,200
28 Dec 2022	10.81	11.03	10.73	10.74	10.74	337,800
27 Dec 2022	10.83	10.97	10.80	10.84	10.84	268,900
23 Dec 2022	10.81	10.91	10.72	10.86	10.86	108,100
22 Dec 2022	10.94	10.99	10.57	10.84	10.84	316,500
21 Dec 2022	11.00	11.28	11.00	11.10	11.10	240,400
20 Dec 2022	10.77	10.98	10.76	10.91	10.91	241,600
19 Dec 2022	11.03	11.13	10.79	10.83	10.83	212,900
16 Dec 2022	10.79	11.10	10.71	11.03	11.03	488,000
15 Dec 2022	11.22	11.26	10.90	10.91	10.91	282,300
14 Dec 2022	11.42	11.55	11.24	11.40	11.40	385,200
13 Dec 2022	11.20	11.42	11.18	11.39	11.39	420,700
12 Dec 2022	11.01	11.07	10.87	10.90	10.90	429,000
09 Dec 2022	11.01	11.14	10.94	10.98	10.98	252,600
08 Dec 2022	10.80	11.14	10.80	11.07	11.07	200,700
07 Dec 2022	10.69	10.81	10.58	10.80	10.80	234,200
06 Dec 2022	10.87	10.87	10.65	10.77	10.77	362,000
05 Dec 2022	11.14	11.25	10.80	10.84	10.84	366,500
02 Dec 2022	11.07	11.35	11.07	11.21	11.21	498,900
01 Dec 2022	11.24	11.34	11.17	11.24	11.24	458,600
30 Nov 2022	10.85	11.18	10.79	11.16	11.16	304,800
29 Nov 2022	10.98	11.03	10.77	10.85	10.85	369,800
28 Nov 2022	11.09	11.09	10.95	10.96	10.96	437,100
25 Nov 2022	11.18	11.30	11.15	11.25	11.25	131,200
23 Nov 2022	11.18	11.21	10.99	11.18	11.18	275,400
22 Nov 2022	11.09	11.18	10.98	11.18	11.18	394,700
21 Nov 2022	11.21	11.28	11.06	11.07	11.07	250,700
18 Nov 2022	11.32	11.32	11.05	11.20	11.20	277,800
17 Nov 2022	11.26	11.27	11.09	11.21	11.21	369,400
16 Nov 2022	11.34	11.45	11.10	11.44	11.44	472,600
15 Nov 2022	11.64	11.78	11.36	11.39	11.39	419,100
14 Nov 2022	11.40	11.80	11.32	11.44	11.44	558,300
11 Nov 2022	11.41	11.72	11.41	11.45	11.45	400,500
10 Nov 2022	11.45	11.45	11.16	11.28	11.28	380,400
09 Nov 2022	10.92	11.05	10.76	10.89	10.89	275,800
08 Nov 2022	10.75	11.09	10.70	10.99	10.99	443,600
07 Nov 2022	10.64	10.84	10.47	10.73	10.73	260,700
04 Nov 2022	10.69	10.90	10.51	10.64	10.64	349,900
03 Nov 2022	10.58	10.61	10.33	10.46	10.46	487,900
02 Nov 2022	11.01	11.15	10.72	10.72	10.72	495,000
01 Nov 2022	11.21	11.26	10.92	11.07	11.07	564,000
31 Oct 2022	10.99	11.16	10.85	10.96	10.96	704,800
28 Oct 2022	10.85	11.28	10.83	11.06	11.06	952,000
27 Oct 2022	11.02	11.09	10.72	10.77	10.77	953,700
26 Oct 2022	11.23	11.60	10.87	10.88	10.88	996,600
25 Oct 2022	10.91	11.68	10.86	11.06	11.06	1,611,400
24 Oct 2022	9.30	9.59	9.22	9.50	9.50	505,000
21 Oct 2022	9.10	9.29	9.07	9.25	9.25	361,900
20 Oct 2022	9.19	9.43	9.12	9.14	9.14	324,200
19 Oct 2022	9.22	9.31	9.14	9.19	9.19	646,800
18 Oct 2022	9.26	9.53	9.20	9.26	9.26	516,200
17 Oct 2022	8.81	9.13	8.81	9.04	9.04	505,200
14 Oct 2022	8.96	8.96	8.57	8.63	8.63	211,500
13 Oct 2022	8.43	8.92	8.34	8.86	8.86	234,400
12 Oct 2022	8.55	8.68	8.46	8.64	8.64	278,400
11 Oct 2022	8.70	8.84	8.47	8.55	8.55	477,500
10 Oct 2022	9.05	9.05	8.70	8.73	8.73	388,300
07 Oct 2022	8.88	9.00	8.82	8.99	8.99	304,900
06 Oct 2022	9.05	9.19	8.98	9.07	9.07	462,900
05 Oct 2022	9.00	9.15	8.93	9.11	9.11	604,700
04 Oct 2022	8.92	9.19	8.92	9.12	9.12	467,300
03 Oct 2022	8.53	8.77	8.46	8.70	8.70	521,700
30 Sept 2022	8.44	8.63	8.33	8.41	8.41	411,400
29 Sept 2022	8.53	8.56	8.39	8.47	8.47	387,700
28 Sept 2022	8.36	8.72	8.35	8.66	8.66	645,400
27 Sept 2022	8.36	8.54	8.26	8.36	8.36	499,300
26 Sept 2022	8.48	8.66	8.21	8.28	8.28	391,200
23 Sept 2022	8.68	8.73	8.45	8.55	8.55	250,600
22 Sept 2022	9.02	9.02	8.70	8.85	8.85	412,100
21 Sept 2022	9.23	9.23	8.93	8.98	8.98	403,200
20 Sept 2022	9.29	9.33	9.09	9.16	9.16	177,900
19 Sept 2022	9.28	9.52	9.28	9.49	9.49	227,600
16 Sept 2022	9.58	9.62	9.35	9.45	9.45	369,100
15 Sept 2022	9.89	9.94	9.71	9.76	9.76	187,600
14 Sept 2022	9.90	10.00	9.73	9.91	9.91	330,100
13 Sept 2022	10.12	10.15	9.87	9.88	9.88	269,300
12 Sept 2022	10.23	10.45	10.23	10.38	10.38	237,600
09 Sept 2022	9.98	10.21	9.90	10.16	10.16	518,400
08 Sept 2022	9.87	9.99	9.73	9.95	9.95	419,300
07 Sept 2022	9.65	9.99	9.61	9.95	9.95	255,600
06 Sept 2022	9.92	9.99	9.67	9.71	9.71	233,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,209.42+190.31(+0.83%)

CMC Crypto 200526.66+9.65(+1.87%)

Celestica Inc. (CLS)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,209.42
+190.31(+0.83%)

CMC Crypto 200
526.66
+9.65(+1.87%)