Singapore markets open in 7 hours 23 minutes

Celestica Inc. (CLS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.32+0.27 (+0.99%)
As of 12:37PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202327.0027.5626.8627.3227.32637,677
27 Nov 202327.0227.3326.5627.0527.051,302,800
24 Nov 202326.9027.2826.6927.1227.12411,000
22 Nov 202326.9527.4226.3726.6126.611,182,500
21 Nov 202327.9827.9826.4426.8226.821,912,900
20 Nov 202328.2428.3927.5428.1328.131,369,400
17 Nov 202327.6828.3827.5928.0528.052,190,700
16 Nov 202327.1227.5527.0127.5027.501,259,900
15 Nov 202327.0027.9926.6427.2227.223,026,700
14 Nov 202326.4826.9026.2926.8826.881,686,300
13 Nov 202325.5126.0025.2125.6225.621,003,300
10 Nov 202324.6425.5324.6325.4825.481,276,100
09 Nov 202325.0925.2724.3724.4524.45992,900
08 Nov 202324.7025.2924.6424.9624.961,265,500
07 Nov 202324.7625.1324.3724.8024.801,033,100
06 Nov 202325.7126.0724.8024.8224.822,031,800
03 Nov 202325.0525.7025.0125.6625.661,360,400
02 Nov 202324.6325.1424.5624.8324.831,891,000
01 Nov 202323.4624.1523.4024.1424.141,556,900
31 Oct 202322.3323.5222.1123.3523.352,238,400
30 Oct 202322.8223.0021.8922.2522.252,694,500
27 Oct 202322.9323.3021.9122.3822.383,017,800
26 Oct 202324.2624.3020.8722.6822.687,653,100
25 Oct 202326.1526.1925.1125.3125.313,629,800
24 Oct 202325.8926.4525.5826.0126.012,629,300
23 Oct 202325.7426.2124.6825.7125.712,369,400
20 Oct 202325.9726.1725.3725.8125.811,722,600
19 Oct 202326.5926.6925.7226.0526.051,383,800
18 Oct 202327.0027.3326.1126.1926.191,158,400
17 Oct 202326.7827.2926.3327.2727.271,582,700
16 Oct 202327.3027.5826.4426.8226.822,726,900
13 Oct 202326.7526.8025.8325.9125.911,314,400
12 Oct 202326.5427.1726.2226.7026.701,602,900
11 Oct 202326.1626.9926.1626.5026.501,691,700
10 Oct 202326.7226.8425.9226.0526.051,720,700
09 Oct 202326.2126.9026.1426.7026.701,866,400
06 Oct 202325.5926.6025.4226.4226.423,105,400
05 Oct 202324.9625.8524.5025.7925.793,082,600
04 Oct 202323.7724.8523.7124.4224.422,770,500
03 Oct 202324.1024.4123.4923.7023.701,902,800
02 Oct 202324.5024.7424.2724.3724.371,694,800
29 Sept 202324.6625.2624.3424.5224.522,531,200
28 Sept 202323.3624.4323.3624.4224.421,993,200
27 Sept 202322.7823.5022.7823.2723.271,222,600
26 Sept 202322.8222.9222.2322.5722.571,242,200
25 Sept 202322.3623.1522.3623.0323.03987,600
22 Sept 202322.4922.8822.4922.5522.55940,400
21 Sept 202322.1922.5621.7322.3022.301,395,800
20 Sept 202322.7723.1322.4422.4822.48999,100
19 Sept 202322.7622.9422.3222.6822.681,588,200
18 Sept 202322.8723.0322.6822.7522.751,174,100
15 Sept 202323.3823.5122.6322.7922.791,045,100
14 Sept 202323.5523.7723.0523.4923.491,485,900
13 Sept 202324.1524.2923.2923.3823.381,602,000
12 Sept 202324.0824.4623.9224.1524.152,033,700
11 Sept 202323.7124.2923.6424.1024.101,818,800
08 Sept 202323.3023.4623.1323.3623.361,461,400
07 Sept 202323.2223.4823.0723.2723.271,411,100
06 Sept 202323.4123.6523.1723.3923.391,248,400
05 Sept 202323.5023.5622.7323.5623.561,479,200
01 Sept 202323.5023.8923.2223.5123.511,502,400
31 Aug 202322.5523.4422.5023.3123.311,892,600
30 Aug 202322.9223.0422.4122.5322.531,442,500
29 Aug 202322.6723.3522.3522.9422.942,015,000
28 Aug 202321.9322.9021.9222.7422.741,813,600
25 Aug 202322.0122.1921.4021.8121.811,444,200
24 Aug 202322.5223.1921.8922.1222.124,179,300
23 Aug 202321.5022.4421.2422.1122.112,718,500
22 Aug 202320.7921.5120.7621.4521.453,225,700
21 Aug 202320.5521.0220.5520.6820.681,061,800
18 Aug 202320.4620.6220.2220.5320.531,594,500
17 Aug 202321.3921.7920.5720.8320.831,839,400
16 Aug 202321.0621.3521.0421.0821.081,175,700
15 Aug 202321.3921.4120.6321.0021.001,620,500
14 Aug 202320.8321.6320.7721.3921.392,124,600
11 Aug 202320.7221.0220.7120.8920.89879,800
10 Aug 202321.0021.2320.7020.8320.831,484,400
09 Aug 202321.2521.2520.4020.7620.761,319,200
08 Aug 202321.2221.2720.6521.1421.141,902,400
07 Aug 202321.4721.6821.4221.5421.541,366,700
04 Aug 202321.1121.9421.1121.3521.352,154,300
03 Aug 202320.7521.2720.5621.0521.051,761,600
02 Aug 202320.3221.1520.3020.8820.884,432,400
01 Aug 202321.8222.6821.1921.3821.383,201,100
31 Jul 202320.9822.0120.9221.9821.983,789,100
28 Jul 202319.4121.4119.3220.7220.726,285,300
27 Jul 202320.5120.6617.7318.0118.015,220,200
26 Jul 202316.3516.5816.2816.4616.46782,900
25 Jul 202316.2716.5616.2516.5216.52692,100
24 Jul 202316.0416.3115.9816.2416.24529,200
21 Jul 202316.2216.2216.0216.0616.06339,200
20 Jul 202316.3216.4515.8916.0516.05466,700
19 Jul 202316.3916.6016.2916.4316.43546,500
18 Jul 202316.2016.3715.9816.3316.33597,100
17 Jul 202315.8816.3615.8416.2516.25756,200
14 Jul 202316.5116.6115.6215.8415.84994,600
13 Jul 202316.1116.5616.0516.4616.461,097,800
12 Jul 202316.0116.2515.9715.9915.991,205,200
11 Jul 202315.4715.8615.4515.8515.851,226,500
10 Jul 202315.0515.3814.9215.3715.37926,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...