Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.06 -61.57 (-1.21%) Dow
37,829.54 -631.38 (-1.64%) Nasdaq
15,489.71 -223.04 (-1.42%) Bitcoin USD
63,682.56 -2,297.86 (-3.48%) CMC Crypto 200
1,373.59 -8.99 (-0.65%)
Celestica Inc. (CLS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 44.29 | 46.09 | 41.81 | 45.40 | 45.40 | 2,007,986 |
| 24 Apr 2024 | 44.89 | 45.90 | 43.36 | 44.10 | 44.10 | 2,605,200 |
| 23 Apr 2024 | 43.88 | 44.99 | 43.55 | 43.76 | 43.76 | 4,447,400 |
| 22 Apr 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 42.98 | 3,067,100 |
| 19 Apr 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 40.73 | 5,610,100 |
| 18 Apr 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 43.81 | 1,739,600 |
| 17 Apr 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 44.62 | 1,529,800 |
| 16 Apr 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 45.71 | 1,442,200 |
| 15 Apr 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 44.35 | 1,450,100 |
| 12 Apr 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 44.74 | 1,691,300 |
| 11 Apr 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 46.02 | 1,373,900 |
| 10 Apr 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 46.06 | 1,542,200 |
| 09 Apr 2024 | 49.40 | 49.43 | 46.05 | 47.05 | 47.05 | 2,837,800 |
| 08 Apr 2024 | 50.25 | 50.51 | 48.55 | 49.43 | 49.43 | 1,590,500 |
| 05 Apr 2024 | 48.57 | 49.61 | 48.13 | 49.39 | 49.39 | 1,833,600 |
| 04 Apr 2024 | 50.20 | 51.12 | 47.86 | 48.07 | 48.07 | 2,926,200 |
| 03 Apr 2024 | 46.42 | 49.31 | 46.41 | 49.26 | 49.26 | 2,834,900 |
| 02 Apr 2024 | 44.56 | 47.01 | 43.94 | 46.90 | 46.90 | 2,597,900 |
| 01 Apr 2024 | 45.09 | 46.13 | 45.06 | 45.90 | 45.90 | 970,900 |
| 28 Mar 2024 | 45.25 | 45.69 | 44.70 | 44.94 | 44.94 | 1,079,600 |
| 27 Mar 2024 | 46.77 | 47.14 | 44.51 | 45.56 | 45.56 | 1,500,400 |
| 26 Mar 2024 | 46.71 | 47.35 | 46.23 | 46.37 | 46.37 | 1,341,000 |
| 25 Mar 2024 | 46.68 | 47.43 | 46.29 | 46.34 | 46.34 | 1,096,400 |
| 22 Mar 2024 | 46.48 | 47.07 | 45.83 | 47.03 | 47.03 | 1,105,800 |
| 21 Mar 2024 | 45.25 | 47.26 | 44.86 | 47.05 | 47.05 | 2,599,100 |
| 20 Mar 2024 | 43.07 | 44.22 | 42.60 | 44.05 | 44.05 | 2,577,300 |
| 19 Mar 2024 | 43.78 | 43.78 | 41.50 | 43.02 | 43.02 | 3,035,700 |
| 18 Mar 2024 | 44.63 | 45.88 | 44.56 | 44.69 | 44.69 | 1,860,300 |
| 15 Mar 2024 | 43.62 | 44.46 | 43.12 | 43.97 | 43.97 | 2,483,300 |
| 14 Mar 2024 | 44.84 | 45.06 | 43.60 | 44.42 | 44.42 | 1,292,400 |
| 13 Mar 2024 | 44.70 | 45.51 | 44.04 | 45.03 | 45.03 | 1,886,600 |
| 12 Mar 2024 | 44.30 | 45.35 | 44.27 | 45.20 | 45.20 | 2,204,000 |
| 11 Mar 2024 | 45.02 | 45.48 | 42.10 | 43.66 | 43.66 | 4,280,900 |
| 08 Mar 2024 | 47.87 | 49.36 | 46.00 | 46.10 | 46.10 | 2,649,000 |
| 07 Mar 2024 | 47.57 | 48.44 | 47.33 | 47.37 | 47.37 | 1,915,000 |
| 06 Mar 2024 | 46.77 | 48.13 | 46.40 | 47.20 | 47.20 | 1,837,300 |
| 05 Mar 2024 | 46.50 | 47.15 | 45.24 | 45.78 | 45.78 | 2,497,100 |
| 04 Mar 2024 | 45.33 | 47.60 | 45.32 | 47.15 | 47.15 | 3,222,200 |
| 01 Mar 2024 | 43.27 | 46.34 | 43.18 | 45.30 | 45.30 | 3,655,700 |
| 29 Feb 2024 | 41.96 | 42.87 | 41.76 | 42.53 | 42.53 | 1,363,400 |
| 28 Feb 2024 | 41.19 | 41.65 | 40.97 | 41.15 | 41.15 | 1,134,700 |
| 27 Feb 2024 | 41.81 | 42.45 | 41.09 | 41.76 | 41.76 | 1,216,900 |
| 26 Feb 2024 | 41.06 | 41.98 | 40.69 | 41.76 | 41.76 | 1,843,100 |
| 23 Feb 2024 | 41.70 | 41.86 | 40.02 | 40.43 | 40.43 | 2,175,800 |
| 22 Feb 2024 | 39.26 | 41.80 | 38.80 | 41.77 | 41.77 | 4,481,100 |
| 21 Feb 2024 | 36.76 | 37.37 | 36.11 | 37.20 | 37.20 | 1,679,600 |
| 20 Feb 2024 | 39.01 | 39.30 | 37.11 | 37.46 | 37.46 | 2,707,100 |
| 16 Feb 2024 | 40.00 | 40.22 | 38.93 | 39.53 | 39.53 | 1,850,500 |
| 15 Feb 2024 | 39.33 | 40.00 | 38.55 | 39.87 | 39.87 | 2,632,100 |
| 14 Feb 2024 | 38.29 | 39.30 | 37.73 | 39.12 | 39.12 | 1,574,800 |
| 13 Feb 2024 | 36.42 | 37.67 | 36.00 | 37.50 | 37.50 | 2,223,000 |
| 12 Feb 2024 | 38.95 | 39.11 | 38.17 | 38.24 | 38.24 | 2,401,100 |
| 09 Feb 2024 | 38.00 | 38.71 | 37.28 | 38.66 | 38.66 | 2,141,800 |
| 08 Feb 2024 | 36.58 | 37.89 | 36.39 | 37.54 | 37.54 | 1,862,400 |
| 07 Feb 2024 | 36.26 | 37.10 | 36.11 | 36.36 | 36.36 | 1,965,200 |
| 06 Feb 2024 | 37.04 | 37.51 | 35.56 | 36.26 | 36.26 | 2,716,800 |
| 05 Feb 2024 | 36.07 | 37.27 | 36.00 | 36.93 | 36.93 | 2,971,700 |
| 02 Feb 2024 | 36.10 | 36.43 | 35.37 | 36.07 | 36.07 | 3,711,500 |
| 01 Feb 2024 | 34.70 | 36.34 | 34.51 | 36.12 | 36.12 | 4,348,200 |
| 31 Jan 2024 | 32.93 | 35.23 | 32.80 | 34.36 | 34.36 | 4,479,500 |
| 30 Jan 2024 | 34.49 | 34.72 | 32.55 | 33.09 | 33.09 | 4,895,400 |
| 29 Jan 2024 | 32.10 | 32.61 | 31.82 | 32.55 | 32.55 | 2,649,900 |
| 26 Jan 2024 | 31.60 | 32.43 | 31.50 | 31.99 | 31.99 | 2,782,500 |
| 25 Jan 2024 | 30.99 | 32.30 | 30.84 | 31.72 | 31.72 | 2,168,200 |
| 24 Jan 2024 | 31.20 | 31.51 | 30.55 | 30.66 | 30.66 | 1,574,400 |
| 23 Jan 2024 | 31.79 | 31.92 | 30.40 | 30.58 | 30.58 | 2,010,700 |
| 22 Jan 2024 | 31.83 | 32.54 | 31.14 | 31.64 | 31.64 | 2,653,200 |
| 19 Jan 2024 | 28.91 | 31.25 | 28.69 | 30.90 | 30.90 | 3,629,600 |
| 18 Jan 2024 | 28.13 | 28.72 | 27.88 | 28.59 | 28.59 | 1,511,800 |
| 17 Jan 2024 | 28.00 | 28.16 | 26.62 | 27.59 | 27.59 | 2,991,900 |
| 16 Jan 2024 | 28.50 | 28.78 | 28.02 | 28.51 | 28.51 | 1,107,800 |
| 12 Jan 2024 | 28.71 | 29.22 | 28.51 | 28.73 | 28.73 | 805,900 |
| 11 Jan 2024 | 29.52 | 29.89 | 28.15 | 28.71 | 28.71 | 1,512,400 |
| 10 Jan 2024 | 28.95 | 29.73 | 28.86 | 29.52 | 29.52 | 2,019,100 |
| 09 Jan 2024 | 28.50 | 28.95 | 27.94 | 28.75 | 28.75 | 1,501,800 |
| 08 Jan 2024 | 28.01 | 28.95 | 27.84 | 28.83 | 28.83 | 1,411,900 |
| 05 Jan 2024 | 27.92 | 28.32 | 27.85 | 27.91 | 27.91 | 966,900 |
| 04 Jan 2024 | 28.01 | 28.41 | 27.86 | 27.92 | 27.92 | 1,074,200 |
| 03 Jan 2024 | 27.96 | 28.54 | 27.64 | 28.17 | 28.17 | 1,351,100 |
| 02 Jan 2024 | 28.64 | 28.95 | 27.87 | 28.27 | 28.27 | 1,465,700 |
| 29 Dec 2023 | 29.48 | 29.89 | 29.03 | 29.28 | 29.28 | 725,600 |
| 28 Dec 2023 | 29.54 | 29.74 | 29.23 | 29.59 | 29.59 | 1,276,900 |
| 27 Dec 2023 | 30.15 | 30.36 | 29.44 | 29.49 | 29.49 | 1,625,800 |
| 26 Dec 2023 | 30.11 | 30.34 | 29.86 | 29.95 | 29.95 | 1,076,100 |
| 22 Dec 2023 | 29.80 | 30.02 | 29.57 | 29.82 | 29.82 | 562,100 |
| 21 Dec 2023 | 29.16 | 29.76 | 29.07 | 29.68 | 29.68 | 868,900 |
| 20 Dec 2023 | 29.11 | 29.69 | 28.56 | 28.68 | 28.68 | 1,000,600 |
| 19 Dec 2023 | 29.75 | 29.79 | 29.28 | 29.38 | 29.38 | 985,400 |
| 18 Dec 2023 | 29.63 | 29.81 | 29.03 | 29.41 | 29.41 | 1,190,000 |
| 15 Dec 2023 | 28.95 | 29.54 | 28.44 | 29.48 | 29.48 | 1,838,500 |
| 14 Dec 2023 | 28.51 | 29.09 | 27.73 | 29.03 | 29.03 | 1,928,000 |
| 13 Dec 2023 | 27.14 | 28.72 | 27.11 | 28.15 | 28.15 | 3,049,300 |
| 12 Dec 2023 | 27.75 | 27.85 | 27.12 | 27.48 | 27.48 | 1,350,800 |
| 11 Dec 2023 | 27.20 | 28.12 | 26.90 | 27.70 | 27.70 | 2,169,800 |
| 08 Dec 2023 | 26.50 | 27.42 | 26.45 | 27.19 | 27.19 | 1,286,600 |
| 07 Dec 2023 | 26.00 | 27.44 | 26.00 | 26.65 | 26.65 | 2,238,300 |
| 06 Dec 2023 | 27.51 | 27.58 | 25.84 | 25.87 | 25.87 | 1,925,300 |
| 05 Dec 2023 | 26.57 | 27.25 | 26.41 | 27.12 | 27.12 | 1,595,100 |
| 04 Dec 2023 | 26.84 | 27.04 | 26.30 | 26.86 | 26.86 | 1,202,200 |
| 01 Dec 2023 | 26.77 | 27.62 | 26.15 | 27.13 | 27.13 | 3,059,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.