Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20229.8210.019.729.859.85261,600
01 Sept 202210.2810.289.649.769.76285,200
31 Aug 202210.2110.4510.1110.3210.32411,000
30 Aug 202210.6510.6810.1410.2010.20471,600
29 Aug 202210.6610.7210.5510.6510.65207,200
26 Aug 202211.3111.4210.6910.7110.71405,900
25 Aug 202211.0911.3211.0411.3211.32205,600
24 Aug 202211.1311.1711.0511.0811.08189,800
23 Aug 202211.0011.2111.0011.1011.10179,300
22 Aug 202211.2011.2011.0111.0411.04173,400
19 Aug 202211.4911.5411.2211.2811.28220,800
18 Aug 202211.4811.6911.4511.6411.64650,400
17 Aug 202211.3811.6911.2111.3211.32393,200
16 Aug 202211.3011.4811.1911.4611.46241,700
15 Aug 202211.2111.3111.0911.2211.22193,800
12 Aug 202211.3111.4011.2511.3411.34337,700
11 Aug 202211.5011.5411.2711.3011.30291,300
10 Aug 202211.0211.4210.9711.4011.40452,300
09 Aug 202210.9110.9810.7410.7910.79503,400
08 Aug 202210.9911.0610.8310.9910.99314,000
05 Aug 202210.8211.0210.7710.9410.94771,000
04 Aug 202211.1111.1710.7210.9610.96571,100
03 Aug 202210.6011.1210.5411.0411.04657,200
02 Aug 202210.4210.5810.3110.5110.51395,000
01 Aug 202210.4810.5310.3210.4410.44300,300
29 Jul 202210.4510.7110.4410.5410.54685,900
28 Jul 202210.2710.5310.2610.5010.50792,100
27 Jul 202210.4510.639.9310.1810.181,196,600
26 Jul 202210.7110.919.189.949.941,357,100
25 Jul 202210.4210.6010.3310.5810.58406,200
22 Jul 202210.6610.6610.3510.4010.40274,500
21 Jul 202210.3210.6210.2110.6010.60357,400
20 Jul 202210.0010.3510.0010.3410.34244,600
19 Jul 20229.8910.179.8810.0910.09578,000
18 Jul 20229.7810.019.719.749.74212,000
15 Jul 20229.699.759.539.759.75170,500
14 Jul 20229.489.609.329.599.59242,600
13 Jul 20229.579.739.449.679.67221,300
12 Jul 20229.589.829.589.729.72204,500
11 Jul 20229.669.709.579.609.60193,100
08 Jul 20229.929.959.649.789.78567,200
07 Jul 20229.5910.059.599.929.92370,900
06 Jul 20229.389.609.289.529.52399,200
05 Jul 20229.569.609.129.439.43488,000
01 Jul 20229.599.699.309.639.63329,400
30 Jun 20229.729.809.479.729.72346,200
29 Jun 20229.9510.009.729.799.79449,000
28 Jun 202210.3510.449.989.999.99396,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...