Mail

CLS - Celestica Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	13.01	13.23	12.91	13.12	13.12	485,000
01 Jun 2023	12.73	12.98	12.54	12.85	12.85	660,200
31 May 2023	12.85	12.87	12.61	12.73	12.73	612,400
30 May 2023	13.01	13.18	12.76	12.91	12.91	845,200
26 May 2023	11.72	12.97	11.72	12.85	12.85	1,122,600
25 May 2023	11.23	11.66	11.23	11.63	11.63	512,800
24 May 2023	11.27	11.34	11.13	11.20	11.20	350,200
23 May 2023	11.35	11.58	11.32	11.38	11.38	452,200
22 May 2023	11.45	11.53	11.33	11.42	11.42	152,600
19 May 2023	11.52	11.52	11.38	11.42	11.42	249,400
18 May 2023	11.29	11.43	11.24	11.40	11.40	228,500
17 May 2023	11.23	11.34	11.14	11.25	11.25	332,200
16 May 2023	10.96	11.32	10.96	11.15	11.15	274,300
15 May 2023	10.97	11.08	10.85	11.05	11.05	361,000
12 May 2023	10.98	11.10	10.77	10.91	10.91	474,500
11 May 2023	10.87	11.00	10.79	10.94	10.94	275,800
10 May 2023	11.03	11.05	10.87	10.93	10.93	594,500
09 May 2023	11.01	11.02	10.81	10.91	10.91	580,800
08 May 2023	11.10	11.24	10.97	11.14	11.14	321,800
05 May 2023	10.75	11.10	10.75	11.02	11.02	513,200
04 May 2023	10.72	10.87	10.63	10.63	10.63	523,000
03 May 2023	10.70	10.97	10.70	10.77	10.77	573,200
02 May 2023	10.62	10.71	10.50	10.66	10.66	1,009,000
01 May 2023	10.80	10.96	10.66	10.70	10.70	965,900
28 Apr 2023	11.19	11.19	10.75	10.86	10.86	848,600
27 Apr 2023	11.96	12.10	11.22	11.25	11.25	938,200
26 Apr 2023	11.30	11.85	11.26	11.76	11.76	885,900
25 Apr 2023	11.62	11.67	11.33	11.35	11.35	537,700
24 Apr 2023	11.93	12.01	11.73	11.77	11.77	532,800
21 Apr 2023	11.98	11.99	11.78	11.89	11.89	482,100
20 Apr 2023	12.09	12.15	11.91	11.99	11.99	590,600
19 Apr 2023	12.26	12.32	12.12	12.15	12.15	453,600
18 Apr 2023	12.53	12.65	12.35	12.40	12.40	244,100
17 Apr 2023	12.49	12.58	12.44	12.54	12.54	241,900
14 Apr 2023	12.51	12.74	12.40	12.50	12.50	226,600
13 Apr 2023	12.47	12.63	12.36	12.54	12.54	658,300
12 Apr 2023	12.44	12.64	12.37	12.47	12.47	472,100
11 Apr 2023	12.32	12.42	12.22	12.31	12.31	529,400
10 Apr 2023	12.01	12.27	11.94	12.25	12.25	1,236,800
06 Apr 2023	11.97	12.20	11.92	11.95	11.95	772,300
05 Apr 2023	12.36	12.43	11.97	12.15	12.15	378,400
04 Apr 2023	12.60	12.61	12.20	12.38	12.38	484,400
03 Apr 2023	12.84	13.01	12.58	12.64	12.64	530,400
31 Mar 2023	12.71	12.93	12.69	12.90	12.90	423,300
30 Mar 2023	12.70	12.86	12.64	12.64	12.64	314,200
29 Mar 2023	12.50	12.65	12.42	12.58	12.58	793,900
28 Mar 2023	12.50	12.50	12.23	12.35	12.35	315,800
27 Mar 2023	12.51	12.66	12.41	12.54	12.54	325,000
24 Mar 2023	12.34	12.39	12.24	12.37	12.37	215,200
23 Mar 2023	12.44	12.69	12.37	12.44	12.44	328,400
22 Mar 2023	12.40	12.57	12.31	12.31	12.31	259,400
21 Mar 2023	12.40	12.63	12.32	12.41	12.41	212,000
20 Mar 2023	12.05	12.30	12.02	12.24	12.24	232,600
17 Mar 2023	11.84	12.09	11.81	12.00	12.00	372,600
16 Mar 2023	11.73	12.00	11.53	11.90	11.90	614,800
15 Mar 2023	12.08	12.09	11.74	11.87	11.87	700,800
14 Mar 2023	12.61	12.85	12.23	12.37	12.37	894,200
13 Mar 2023	12.27	12.78	12.21	12.38	12.38	648,300
10 Mar 2023	12.78	12.85	12.41	12.51	12.51	575,300
09 Mar 2023	13.13	13.23	12.81	12.83	12.83	254,800
08 Mar 2023	13.06	13.24	13.02	13.15	13.15	712,700
07 Mar 2023	13.11	13.11	12.83	13.00	13.00	291,300
06 Mar 2023	13.15	13.29	13.05	13.09	13.09	303,200
03 Mar 2023	13.13	13.32	13.07	13.20	13.20	260,300
02 Mar 2023	12.85	13.14	12.78	13.02	13.02	352,300
01 Mar 2023	12.95	13.19	12.93	13.01	13.01	281,100
28 Feb 2023	13.04	13.04	12.85	12.95	12.95	592,400
27 Feb 2023	13.25	13.28	13.04	13.05	13.05	274,000
24 Feb 2023	12.91	13.13	12.83	13.12	13.12	365,300
23 Feb 2023	13.10	13.22	12.90	13.11	13.11	331,500
22 Feb 2023	12.97	13.08	12.81	13.01	13.01	944,900
21 Feb 2023	13.10	13.20	12.92	12.95	12.95	543,800
17 Feb 2023	13.44	13.47	13.11	13.17	13.17	470,600
16 Feb 2023	13.46	13.65	13.41	13.45	13.45	321,400
15 Feb 2023	13.58	13.81	13.56	13.66	13.66	422,200
14 Feb 2023	13.56	13.79	13.42	13.70	13.70	747,600
13 Feb 2023	13.38	13.74	13.33	13.60	13.60	505,900
10 Feb 2023	13.17	13.48	13.17	13.39	13.39	316,800
09 Feb 2023	13.49	13.57	13.23	13.25	13.25	300,100
08 Feb 2023	13.28	13.48	13.25	13.35	13.35	243,600
07 Feb 2023	13.54	13.59	13.25	13.38	13.38	398,500
06 Feb 2023	13.50	13.60	13.40	13.53	13.53	470,900
03 Feb 2023	13.52	13.91	13.44	13.68	13.68	542,800
02 Feb 2023	13.53	13.97	13.53	13.70	13.70	952,600
01 Feb 2023	13.12	13.56	13.09	13.47	13.47	482,100
31 Jan 2023	12.79	13.34	12.67	13.33	13.33	547,600
30 Jan 2023	13.02	13.05	12.72	12.74	12.74	670,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...