Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,389.22
-80.45(-0.41%)
CMC Crypto 200
443.49
+0.06(+0.01%)

Celestica Inc. (CLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.41

-0.06

(-0.71%)

At close: 04:00PM EDT

8.41

0.00

(0.00%)

After hours:

06:12PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sept 2022	9.82	10.01	9.72	9.85	9.85	261,600
01 Sept 2022	10.28	10.28	9.64	9.76	9.76	285,200
31 Aug 2022	10.21	10.45	10.11	10.32	10.32	411,000
30 Aug 2022	10.65	10.68	10.14	10.20	10.20	471,600
29 Aug 2022	10.66	10.72	10.55	10.65	10.65	207,200
26 Aug 2022	11.31	11.42	10.69	10.71	10.71	405,900
25 Aug 2022	11.09	11.32	11.04	11.32	11.32	205,600
24 Aug 2022	11.13	11.17	11.05	11.08	11.08	189,800
23 Aug 2022	11.00	11.21	11.00	11.10	11.10	179,300
22 Aug 2022	11.20	11.20	11.01	11.04	11.04	173,400
19 Aug 2022	11.49	11.54	11.22	11.28	11.28	220,800
18 Aug 2022	11.48	11.69	11.45	11.64	11.64	650,400
17 Aug 2022	11.38	11.69	11.21	11.32	11.32	393,200
16 Aug 2022	11.30	11.48	11.19	11.46	11.46	241,700
15 Aug 2022	11.21	11.31	11.09	11.22	11.22	193,800
12 Aug 2022	11.31	11.40	11.25	11.34	11.34	337,700
11 Aug 2022	11.50	11.54	11.27	11.30	11.30	291,300
10 Aug 2022	11.02	11.42	10.97	11.40	11.40	452,300
09 Aug 2022	10.91	10.98	10.74	10.79	10.79	503,400
08 Aug 2022	10.99	11.06	10.83	10.99	10.99	314,000
05 Aug 2022	10.82	11.02	10.77	10.94	10.94	771,000
04 Aug 2022	11.11	11.17	10.72	10.96	10.96	571,100
03 Aug 2022	10.60	11.12	10.54	11.04	11.04	657,200
02 Aug 2022	10.42	10.58	10.31	10.51	10.51	395,000
01 Aug 2022	10.48	10.53	10.32	10.44	10.44	300,300
29 Jul 2022	10.45	10.71	10.44	10.54	10.54	685,900
28 Jul 2022	10.27	10.53	10.26	10.50	10.50	792,100
27 Jul 2022	10.45	10.63	9.93	10.18	10.18	1,196,600
26 Jul 2022	10.71	10.91	9.18	9.94	9.94	1,357,100
25 Jul 2022	10.42	10.60	10.33	10.58	10.58	406,200
22 Jul 2022	10.66	10.66	10.35	10.40	10.40	274,500
21 Jul 2022	10.32	10.62	10.21	10.60	10.60	357,400
20 Jul 2022	10.00	10.35	10.00	10.34	10.34	244,600
19 Jul 2022	9.89	10.17	9.88	10.09	10.09	578,000
18 Jul 2022	9.78	10.01	9.71	9.74	9.74	212,000
15 Jul 2022	9.69	9.75	9.53	9.75	9.75	170,500
14 Jul 2022	9.48	9.60	9.32	9.59	9.59	242,600
13 Jul 2022	9.57	9.73	9.44	9.67	9.67	221,300
12 Jul 2022	9.58	9.82	9.58	9.72	9.72	204,500
11 Jul 2022	9.66	9.70	9.57	9.60	9.60	193,100
08 Jul 2022	9.92	9.95	9.64	9.78	9.78	567,200
07 Jul 2022	9.59	10.05	9.59	9.92	9.92	370,900
06 Jul 2022	9.38	9.60	9.28	9.52	9.52	399,200
05 Jul 2022	9.56	9.60	9.12	9.43	9.43	488,000
01 Jul 2022	9.59	9.69	9.30	9.63	9.63	329,400
30 Jun 2022	9.72	9.80	9.47	9.72	9.72	346,200
29 Jun 2022	9.95	10.00	9.72	9.79	9.79	449,000
28 Jun 2022	10.35	10.44	9.98	9.99	9.99	396,600
27 Jun 2022	9.97	10.36	9.92	10.29	10.29	228,800
24 Jun 2022	9.72	9.91	9.66	9.89	9.89	345,900
23 Jun 2022	9.73	9.77	9.44	9.58	9.58	218,800
22 Jun 2022	9.74	9.94	9.65	9.76	9.76	279,300
21 Jun 2022	9.75	10.23	9.75	9.94	9.94	515,900
17 Jun 2022	9.64	9.74	9.29	9.50	9.50	740,700
16 Jun 2022	10.36	10.37	9.56	9.58	9.58	928,800
15 Jun 2022	10.48	10.75	10.37	10.60	10.60	579,100
14 Jun 2022	10.35	10.50	10.25	10.41	10.41	562,600
13 Jun 2022	10.50	10.57	10.23	10.27	10.27	427,900
10 Jun 2022	10.77	11.00	10.73	10.85	10.85	320,700
09 Jun 2022	11.05	11.25	10.99	10.99	10.99	209,500
08 Jun 2022	11.19	11.34	11.11	11.19	11.19	346,300
07 Jun 2022	11.05	11.30	11.03	11.26	11.26	280,100
06 Jun 2022	11.34	11.45	11.09	11.20	11.20	312,500
03 Jun 2022	11.04	11.16	10.97	11.14	11.14	318,000
02 Jun 2022	11.09	11.30	11.05	11.15	11.15	340,400
01 Jun 2022	11.09	11.13	10.82	11.05	11.05	355,000
31 May 2022	10.88	11.09	10.77	11.03	11.03	470,600
27 May 2022	10.67	10.95	10.66	10.93	10.93	285,800
26 May 2022	10.35	10.62	10.35	10.55	10.55	317,100
25 May 2022	10.26	10.44	10.19	10.32	10.32	325,100
24 May 2022	10.37	10.43	10.18	10.37	10.37	486,300
23 May 2022	10.34	10.52	10.29	10.49	10.49	321,700
20 May 2022	10.74	10.77	10.05	10.27	10.27	382,500
19 May 2022	10.81	11.13	10.67	10.69	10.69	386,200
18 May 2022	11.21	11.42	10.95	11.05	11.05	610,100
17 May 2022	10.88	11.37	10.87	11.35	11.35	559,800
16 May 2022	10.50	10.85	10.50	10.72	10.72	498,700
13 May 2022	10.11	10.67	10.11	10.59	10.59	607,300
12 May 2022	9.99	10.37	9.91	10.05	10.05	649,300
11 May 2022	10.19	10.48	10.10	10.13	10.13	668,600
10 May 2022	10.16	10.37	10.04	10.20	10.20	497,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,389.22-80.45(-0.41%)

CMC Crypto 200443.49+0.06(+0.01%)

Celestica Inc. (CLS)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,389.22
-80.45(-0.41%)

CMC Crypto 200
443.49
+0.06(+0.01%)