TipRanks
Go Ultimate55% OFF

Celestica (CLS) Historical Prices

CLS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026267.93275.56255.87265.53265.53-6.09%2,831,9301.11
Oct 29, 2026290.65292.00279.10282.75282.75-5.69%2,299,5730.90
Oct 28, 2026285.14308.21283.11299.80299.80+8.41%6,033,5712.40
Oct 27, 2026264.31283.00261.50276.54276.54+12.12%8,142,5213.34
Oct 26, 2026267.00273.14246.24246.65246.65-5.14%5,985,8402.48
Oct 23, 2026268.00268.00253.71260.01260.01-3.35%3,131,0861.26
Oct 22, 2026289.69291.99267.65269.01269.01-11.69%3,308,1901.32
Oct 21, 2026311.10314.45300.21304.61304.61+1.64%1,909,1420.76
Oct 20, 2026296.28308.32286.35299.69299.69-0.22%2,084,1990.83
Oct 19, 2026314.08315.25300.00300.35300.35-1.14%1,976,0530.79
Oct 16, 2026311.30312.95299.83303.81303.81-3.63%1,869,1230.74
Oct 15, 2026307.74316.74296.12315.25315.25-2.50%3,807,8381.53
Oct 14, 2026349.92351.10320.50323.32323.32-9.55%2,872,1591.16
Oct 13, 2026336.50358.08325.87357.44357.44+2.86%2,036,4160.82
Oct 12, 2026360.06364.00346.95347.50347.50-4.05%1,486,8800.59
Oct 09, 2026365.74369.00354.00362.16362.16+1.58%1,255,9800.50
Oct 08, 2026366.00370.46346.80356.53356.53-4.05%2,184,6490.88
Oct 07, 2026378.32380.42367.15371.57371.57-4.29%1,592,4100.64
Oct 06, 2026386.00389.50378.20388.24388.24+1.45%1,190,8070.48
Oct 05, 2026389.08393.72375.41382.69382.69-1.20%1,136,7300.46
Oct 02, 2026384.26391.50380.05387.32387.32+3.81%2,422,6990.98
Oct 01, 2026362.47377.65354.49373.09373.09+3.23%2,817,5561.15
Sep 30, 2026369.51376.76353.52361.43361.43-1.38%2,116,4300.87
Sep 29, 2026362.35375.28361.70366.47366.47+2.79%2,416,1291.00
Sep 28, 2026363.93372.97349.52356.53356.53-2.44%2,483,6991.03
Sep 25, 2026380.51381.30365.01365.44365.44-2.17%2,270,1930.95
Sep 24, 2026354.25379.00352.90373.56373.56+3.24%2,963,2681.25
Sep 23, 2026356.02367.90354.37361.84361.84+1.61%2,392,2281.01
Sep 22, 2026342.49359.05341.50356.09356.09+3.39%2,481,6921.05
Sep 21, 2026341.45348.00333.10344.40344.40+3.54%2,002,2500.84
Sep 18, 2026332.06339.90328.92332.63332.63+0.82%2,051,6550.87
Sep 17, 2026337.75353.96329.52329.94329.94+1.89%2,079,4450.88
Sep 16, 2026320.20329.96318.00323.83323.83+2.22%1,708,7120.72
Sep 15, 2026317.69324.89313.60316.81316.81+0.23%1,582,5050.67
Sep 14, 2026323.15325.21313.00316.08316.08-8.79%2,384,5481.01
Sep 11, 2026329.05353.00324.10346.55346.55+6.56%2,558,1301.10
Sep 10, 2026324.92335.90322.07325.22325.22-2.51%1,302,0930.56
Sep 09, 2026333.50346.72331.64333.60333.60+1.10%2,872,4631.24
Sep 08, 2026318.37336.58317.31329.97329.97+5.64%2,984,2351.31
Sep 07, 2026316.30318.41308.30312.35312.35+0.00%00.00
Sep 04, 2026316.30318.41308.30312.35312.35+0.81%2,168,7620.93
Sep 03, 2026282.64314.09280.70309.84309.84+11.55%3,801,8311.64
Sep 02, 2026291.24291.75273.80277.77277.77-5.07%3,252,6391.40
Sep 01, 2026293.88296.98287.50292.59292.59-2.27%1,437,3040.62
Aug 31, 2026299.71302.08296.42299.40299.40+0.23%1,272,2490.54
Aug 28, 2026315.00316.00298.53298.70298.70-5.89%1,849,3410.77
Aug 27, 2026316.56325.82313.60317.38317.38+3.27%1,899,4070.79
Aug 26, 2026305.21313.11303.19307.32307.32+0.15%1,523,2920.63
Aug 25, 2026303.83307.34298.46306.86306.86+4.17%1,748,7430.72
Aug 24, 2026298.63299.00284.55294.57294.57-0.67%1,652,7140.68