Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202313.2013.4713.0813.2013.20554,200
26 Jan 202313.6314.2813.0213.1313.13998,800
25 Jan 202313.0413.2212.9713.1513.15670,700
24 Jan 202313.2713.3613.0913.2013.20373,500
23 Jan 202313.0113.2613.0013.1813.18328,800
20 Jan 202312.7913.0212.7012.9812.98244,700
19 Jan 202312.6312.8512.5212.7412.74581,600
18 Jan 202313.1013.2112.7812.7912.79562,300
17 Jan 202313.1013.1812.8713.0513.05587,100
13 Jan 202312.6213.0312.5513.0013.00502,500
12 Jan 202312.4912.8012.3812.6912.69364,800
11 Jan 202312.1012.4812.0712.4312.43516,400
10 Jan 202311.7512.0811.7012.0612.06583,500
09 Jan 202311.4811.8211.4711.7411.74297,900
06 Jan 202311.0911.4511.0511.3811.38269,400
05 Jan 202311.2011.2910.9910.9910.99418,600
04 Jan 202311.4811.7511.2811.3111.31308,400
03 Jan 202311.3211.5211.2811.3511.35374,700
30 Dec 202211.0011.3110.9411.2711.27310,100
29 Dec 202210.8411.1910.8011.1311.13332,200
28 Dec 202210.8111.0310.7310.7410.74337,800
27 Dec 202210.8310.9710.8010.8410.84268,900
23 Dec 202210.8110.9110.7210.8610.86108,100
22 Dec 202210.9410.9910.5710.8410.84316,500
21 Dec 202211.0011.2811.0011.1011.10240,400
20 Dec 202210.7710.9810.7610.9110.91241,600
19 Dec 202211.0311.1310.7910.8310.83212,900
16 Dec 202210.7911.1010.7111.0311.03488,000
15 Dec 202211.2211.2610.9010.9110.91282,300
14 Dec 202211.4211.5511.2411.4011.40385,200
13 Dec 202211.2011.4211.1811.3911.39420,700
12 Dec 202211.0111.0710.8710.9010.90429,000
09 Dec 202211.0111.1410.9410.9810.98252,600
08 Dec 202210.8011.1410.8011.0711.07200,700
07 Dec 202210.6910.8110.5810.8010.80234,200
06 Dec 202210.8710.8710.6510.7710.77362,000
05 Dec 202211.1411.2510.8010.8410.84366,500
02 Dec 202211.0711.3511.0711.2111.21498,900
01 Dec 202211.2411.3411.1711.2411.24458,600
30 Nov 202210.8511.1810.7911.1611.16304,800
29 Nov 202210.9811.0310.7710.8510.85369,800
28 Nov 202211.0911.0910.9510.9610.96437,100
25 Nov 202211.1811.3011.1511.2511.25131,200
23 Nov 202211.1811.2110.9911.1811.18275,400
22 Nov 202211.0911.1810.9811.1811.18394,700
21 Nov 202211.2111.2811.0611.0711.07250,700
18 Nov 202211.3211.3211.0511.2011.20277,800
17 Nov 202211.2611.2711.0911.2111.21369,400
16 Nov 202211.3411.4511.1011.4411.44472,600
15 Nov 202211.6411.7811.3611.3911.39419,100
14 Nov 202211.4011.8011.3211.4411.44558,300
11 Nov 202211.4111.7211.4111.4511.45400,500
10 Nov 202211.4511.4511.1611.2811.28380,400
09 Nov 202210.9211.0510.7610.8910.89275,800
08 Nov 202210.7511.0910.7010.9910.99443,600
07 Nov 202210.6410.8410.4710.7310.73260,700
04 Nov 202210.6910.9010.5110.6410.64349,900
03 Nov 202210.5810.6110.3310.4610.46487,900
02 Nov 202211.0111.1510.7210.7210.72495,000
01 Nov 202211.2111.2610.9211.0711.07564,000
31 Oct 202210.9911.1610.8510.9610.96704,800
28 Oct 202210.8511.2810.8311.0611.06952,000
27 Oct 202211.0211.0910.7210.7710.77953,700
26 Oct 202211.2311.6010.8710.8810.88996,600
25 Oct 202210.9111.6810.8611.0611.061,611,400
24 Oct 20229.309.599.229.509.50505,000
21 Oct 20229.109.299.079.259.25361,900
20 Oct 20229.199.439.129.149.14324,200
19 Oct 20229.229.319.149.199.19646,800
18 Oct 20229.269.539.209.269.26516,200
17 Oct 20228.819.138.819.049.04505,200
14 Oct 20228.968.968.578.638.63211,500
13 Oct 20228.438.928.348.868.86234,400
12 Oct 20228.558.688.468.648.64278,400
11 Oct 20228.708.848.478.558.55477,500
10 Oct 20229.059.058.708.738.73388,300
07 Oct 20228.889.008.828.998.99304,900
06 Oct 20229.059.198.989.079.07462,900
05 Oct 20229.009.158.939.119.11604,700
04 Oct 20228.929.198.929.129.12467,300
03 Oct 20228.538.778.468.708.70521,700
30 Sept 20228.448.638.338.418.41411,400
29 Sept 20228.538.568.398.478.47387,700
28 Sept 20228.368.728.358.668.66645,400
27 Sept 20228.368.548.268.368.36499,300
26 Sept 20228.488.668.218.288.28391,200
23 Sept 20228.688.738.458.558.55250,600
22 Sept 20229.029.028.708.858.85412,100
21 Sept 20229.239.238.938.988.98403,200
20 Sept 20229.299.339.099.169.16177,900
19 Sept 20229.289.529.289.499.49227,600
16 Sept 20229.589.629.359.459.45369,100
15 Sept 20229.899.949.719.769.76187,600
14 Sept 20229.9010.009.739.919.91330,100
13 Sept 202210.1210.159.879.889.88269,300
12 Sept 202210.2310.4510.2310.3810.38237,600
09 Sept 20229.9810.219.9010.1610.16518,400
08 Sept 20229.879.999.739.959.95419,300
07 Sept 20229.659.999.619.959.95255,600
06 Sept 20229.929.999.679.719.71233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...