Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Celestica (NY:CLS)

188.92 +7.58 (+4.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 181.21 190.33 179.01 188.92 2,865,757 +7.58(+4.18%)
Aug 21, 2025 183.29 184.01 179.50 181.34 1,351,918 -1.56(-0.85%)
Aug 20, 2025 181.03 183.12 173.23 182.90 3,809,405 -1.83(-0.99%)
Aug 19, 2025 193.67 193.82 182.50 184.73 3,637,084 -10.15(-5.21%)
Aug 18, 2025 194.76 197.49 191.32 194.88 1,650,143 -0.60(-0.31%)
Aug 15, 2025 195.92 196.28 189.16 195.48 2,430,093 -1.16(-0.59%)
Aug 14, 2025 199.60 200.50 192.13 196.64 4,231,834 -7.58(-3.71%)
Aug 13, 2025 216.54 218.80 201.21 204.22 4,067,868 -9.23(-4.32%)
Aug 12, 2025 206.00 213.72 205.57 213.45 2,716,282 +8.85(+4.33%)
Aug 11, 2025 207.65 211.71 203.57 204.60 2,752,933 -3.06(-1.47%)
Aug 08, 2025 202.25 209.24 201.76 207.66 3,023,770 +6.45(+3.21%)
Aug 07, 2025 201.20 205.59 197.80 201.21 3,048,117 +2.58(+1.30%)
Aug 06, 2025 194.92 199.09 191.60 198.63 2,943,340 +2.12(+1.08%)
Aug 05, 2025 202.50 205.26 191.60 196.51 3,713,797 -4.94(-2.45%)
Aug 04, 2025 199.05 204.47 195.85 201.45 2,483,658 +6.71(+3.45%)
Aug 01, 2025 189.07 198.65 188.78 194.74 4,545,628 -5.12(-2.56%)
Jul 31, 2025 209.17 210.71 198.75 199.86 4,611,827 -2.55(-1.26%)
Jul 30, 2025 204.00 214.47 198.59 202.41 6,616,788 +0.41(+0.20%)
Jul 29, 2025 186.50 208.66 183.16 202.00 14,561,513 +28.63(+16.51%)
Jul 28, 2025 169.90 173.71 169.19 173.37 4,758,042 +3.15(+1.85%)
Jul 25, 2025 165.86 170.38 164.52 170.22 2,587,247 +6.24(+3.81%)
Jul 24, 2025 172.05 173.63 161.84 163.98 4,168,667 -4.81(-2.85%)
Jul 23, 2025 158.39 168.85 158.15 168.79 4,586,867 +11.88(+7.57%)
Jul 22, 2025 160.97 160.97 153.11 156.91 3,844,056 -6.11(-3.75%)
Jul 21, 2025 157.41 164.51 154.62 163.02 3,590,093 +2.90(+1.81%)
Jul 18, 2025 161.19 162.28 154.54 160.12 4,124,666 -2.77(-1.70%)
Jul 17, 2025 159.76 162.89 157.99 162.89 2,400,545 +2.79(+1.74%)
Jul 16, 2025 159.90 161.75 156.15 160.10 2,447,070 -0.39(-0.24%)
Jul 15, 2025 165.49 165.83 158.79 160.49 3,036,786 -1.75(-1.08%)
Jul 14, 2025 160.35 162.94 158.11 162.24 1,910,725 +1.21(+0.75%)
Jul 11, 2025 157.26 162.14 156.54 161.03 2,184,139 +2.20(+1.39%)
Jul 10, 2025 162.62 163.05 152.92 158.83 3,546,410 -2.07(-1.29%)
Jul 09, 2025 156.80 163.95 155.41 160.90 3,371,094 +5.20(+3.34%)
Jul 08, 2025 156.09 157.99 152.43 155.70 2,984,600 +1.70(+1.10%)
Jul 07, 2025 157.27 159.00 153.66 154.00 3,496,314 -5.26(-3.30%)
Jul 03, 2025 154.88 160.63 154.33 159.26 2,241,848 +4.36(+2.81%)
Jul 02, 2025 149.36 155.31 147.00 154.90 4,135,707 +5.99(+4.02%)
Jul 01, 2025 154.90 155.50 144.27 148.91 4,765,218 -7.20(-4.61%)
Jun 30, 2025 154.40 157.35 152.35 156.11 2,804,152 +3.44(+2.25%)
Jun 27, 2025 150.15 155.34 149.69 152.67 4,106,620 +2.52(+1.68%)
Jun 26, 2025 150.39 152.98 149.50 150.15 3,010,780 +1.11(+0.74%)
Jun 25, 2025 145.57 152.23 145.53 149.04 4,851,246 +5.20(+3.62%)
Jun 24, 2025 137.99 143.98 136.03 143.84 3,335,073 +7.50(+5.50%)
Jun 23, 2025 133.93 136.53 130.68 136.34 3,216,900 +1.11(+0.82%)
Jun 20, 2025 138.32 139.23 133.73 135.23 2,591,121 -1.02(-0.75%)
Jun 18, 2025 134.30 139.89 133.36 136.25 3,944,882 +4.07(+3.08%)
Jun 17, 2025 128.36 134.87 128.24 132.18 3,006,172 +3.94(+3.07%)
Jun 16, 2025 127.83 132.70 127.20 128.24 3,083,020 +2.91(+2.32%)
Jun 13, 2025 127.00 129.56 124.72 125.33 2,718,348 -5.40(-4.13%)
Jun 12, 2025 126.35 131.70 125.76 130.73 4,018,370 +3.04(+2.38%)
Jun 11, 2025 122.91 129.52 122.03 127.69 5,463,041 +6.18(+5.09%)
Jun 10, 2025 123.00 126.25 117.28 121.51 4,322,632 -1.14(-0.93%)
Jun 09, 2025 122.97 123.49 118.60 122.65 2,914,372 +1.92(+1.59%)
Jun 06, 2025 121.03 122.38 118.25 120.73 2,464,866 +1.42(+1.19%)
Jun 05, 2025 120.32 122.23 118.52 119.31 2,914,671 -0.59(-0.49%)
Jun 04, 2025 121.44 122.81 118.14 119.90 2,411,178 -1.36(-1.12%)
Jun 03, 2025 118.23 121.58 116.95 121.26 3,284,391 +4.62(+3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.