Singapore markets open in 2 hours 30 minutes

Celestica Inc. (CLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.99-0.30 (-2.92%)
At close: 04:00PM EDT
9.99 +0.01 (+0.05%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202210.3510.449.989.999.99396,611
27 Jun 20229.9710.369.9210.2910.29228,800
24 Jun 20229.729.919.669.899.89345,900
23 Jun 20229.739.779.449.589.58218,800
22 Jun 20229.749.949.659.769.76279,300
21 Jun 20229.7510.239.759.949.94515,900
17 Jun 20229.649.749.299.509.50740,700
16 Jun 202210.3610.379.569.589.58928,800
15 Jun 202210.4810.7510.3710.6010.60579,100
14 Jun 202210.3510.5010.2510.4110.41562,600
13 Jun 202210.5010.5710.2310.2710.27427,900
10 Jun 202210.7711.0010.7310.8510.85320,700
09 Jun 202211.0511.2510.9910.9910.99209,500
08 Jun 202211.1911.3411.1111.1911.19346,300
07 Jun 202211.0511.3011.0311.2611.26280,100
06 Jun 202211.3411.4511.0911.2011.20312,500
03 Jun 202211.0411.1610.9711.1411.14318,000
02 Jun 202211.0911.3011.0511.1511.15340,400
01 Jun 202211.0911.1310.8211.0511.05355,000
31 May 202210.8811.0910.7711.0311.03470,600
27 May 202210.6710.9510.6610.9310.93285,800
26 May 202210.3510.6210.3510.5510.55317,100
25 May 202210.2610.4410.1910.3210.32325,100
24 May 202210.3710.4310.1810.3710.37486,300
23 May 202210.3410.5210.2910.4910.49321,700
20 May 202210.7410.7710.0510.2710.27382,500
19 May 202210.8111.1310.6710.6910.69386,200
18 May 202211.2111.4210.9511.0511.05610,100
17 May 202210.8811.3710.8711.3511.35559,800
16 May 202210.5010.8510.5010.7210.72498,700
13 May 202210.1110.6710.1110.5910.59607,300
12 May 20229.9910.379.9110.0510.05649,300
11 May 202210.1910.4810.1010.1310.13668,600
10 May 202210.1610.3710.0410.2010.20497,500
09 May 202210.3010.449.9810.0210.02591,000
06 May 202210.6010.7210.4210.5410.54515,500
05 May 202211.0111.0410.6110.7310.73599,000
04 May 202211.0811.2010.7911.1811.18472,700
03 May 202210.8311.2110.7911.1111.11456,100
02 May 202211.1311.1410.6710.8310.831,149,100
29 Apr 202211.4511.6311.2111.2311.23892,900
28 Apr 202211.1911.5710.9111.4011.401,278,200
27 Apr 202210.5910.6810.4710.6210.62455,300
26 Apr 202210.8210.8210.5610.5710.57408,500
25 Apr 202210.8210.9410.4510.9010.90891,000
22 Apr 202211.0911.1010.8710.9710.97765,100
21 Apr 202211.4211.5311.1011.1411.14317,300
20 Apr 202211.2611.4411.2211.3311.33611,600
19 Apr 202210.9511.2110.9311.1111.11543,800
18 Apr 202211.0811.1910.9811.0211.02247,800
14 Apr 202211.2811.4011.1111.1211.12285,900
13 Apr 202211.0911.3911.0911.3011.30403,400
12 Apr 202211.0711.3611.0711.1011.10278,200
11 Apr 202211.1711.2610.9911.0211.02505,000
08 Apr 202211.2011.3811.0711.2911.29491,000
07 Apr 202211.2411.2911.0111.2611.26506,800
06 Apr 202211.2911.3411.1311.2411.24616,000
05 Apr 202211.7411.7811.3411.3611.36817,700
04 Apr 202212.0212.0211.6411.8011.80787,600
01 Apr 202211.9512.0211.7911.9111.91739,900
31 Mar 202211.9012.0211.5311.9111.91653,000
30 Mar 202212.2412.2411.9011.9211.92447,000
29 Mar 202212.2512.7012.1912.2412.24862,900
28 Mar 202212.2412.2711.9812.1712.17436,800
25 Mar 202212.3012.3712.0712.2712.27633,200
24 Mar 202212.1312.2311.8512.2012.20698,700
23 Mar 202212.2412.3412.0712.0912.09345,800
22 Mar 202212.4612.5712.3012.3212.32347,700
21 Mar 202212.3012.6312.2212.4212.42661,700
18 Mar 202212.5412.5412.0712.1912.19970,700
17 Mar 202212.4212.6312.3112.6012.60973,500
16 Mar 202211.8712.6311.8612.5012.50955,500
15 Mar 202211.3411.6211.3111.6011.60391,200
14 Mar 202211.7511.7511.2911.3011.30412,700
11 Mar 202211.5711.6911.4811.6511.65502,400
10 Mar 202211.7111.7511.3811.5011.50533,100
09 Mar 202211.7911.9111.5911.8811.88423,600
08 Mar 202210.9211.8110.7811.4711.471,020,200
07 Mar 202211.4611.5410.8310.8610.86792,200
04 Mar 202211.7711.7811.3911.5111.51473,900
03 Mar 202211.9112.0211.7211.9811.98486,000
02 Mar 202211.5512.0111.5511.8611.86506,300
01 Mar 202211.8911.9511.4811.5011.50475,600
28 Feb 202211.8712.1111.8411.8911.89460,100
25 Feb 202211.7612.0911.7312.0812.08522,000
24 Feb 202211.3511.6811.1711.6411.64694,900
23 Feb 202212.1212.3311.7311.7711.77622,800
22 Feb 202212.2412.4012.0112.0312.03734,700
18 Feb 202212.3112.5012.2712.3612.36553,600
17 Feb 202212.3112.4412.2012.3212.32606,800
16 Feb 202212.5412.6412.3712.4812.48809,600
15 Feb 202212.1512.5512.0612.5112.51642,000
14 Feb 202211.9612.1911.8711.9911.99557,600
11 Feb 202212.1012.3911.8811.9911.99779,300
10 Feb 202211.9912.3811.9912.1012.10934,900
09 Feb 202211.8812.3511.7512.2112.211,080,800
08 Feb 202211.8211.9111.7011.7811.781,541,400
07 Feb 202212.1912.2411.7911.8311.831,192,300
04 Feb 202212.5212.5611.9612.1612.16900,200
03 Feb 202212.5512.7112.4612.6112.61891,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...