Dark

CLS
Celestica, Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:55 PM EST

306.58USD-12.757%(-44.83)4,856,290

306.35Bid 306.75Ask 0.40Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

342.00USD-2.678%(-9.41)19,342

After-hours

Dec 12, 2025 4:58:30 PM EST

307.79USD+0.395%(+1.21)7,115

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	342.2850	342.285000	304.0100	306.5000	-12.780%	4,856,290	0.000%
2025-12-11	341.5300	351.830000	327.0000	351.4100	+0.789%	2,890,387	-12.780%
2025-12-10	342.0000	353.375000	333.7900	348.6600	+1.938%	1,749,996	-12.092%
2025-12-09	337.1500	344.750000	332.3815	342.0300	+0.373%	1,355,966	-10.388%
2025-12-08	335.0000	343.000000	332.1500	340.7600	+4.820%	2,489,400	-10.054%
2025-12-05	324.4100	327.950000	320.6200	325.0900	+0.713%	1,395,690	-5.718%
2025-12-04	307.0000	326.000000	304.0001	322.7900	+4.663%	1,932,482	-5.047%
2025-12-03	305.0000	314.790000	297.3500	308.4100	+1.354%	2,026,271	-0.619%
2025-12-02	321.9200	335.000000	303.2300	304.2900	-4.423%	3,611,786	+0.726%
2025-12-01	336.2900	337.000000	316.7250	318.3700	-7.561%	3,141,975	-3.728%
2025-11-28	333.1250	344.780000	331.0000	344.4100	+3.663%	1,528,244	-11.007%
2025-11-26	322.0500	336.310000	315.0000	332.2400	+1.370%	2,588,967	-7.747%
2025-11-25	323.5700	331.200000	316.5000	327.7500	+1.615%	3,196,298	-6.484%
2025-11-24	284.3000	324.019900	282.6800	322.5400	+15.168%	5,153,915	-4.973%
2025-11-21	278.2300	284.550000	263.0810	280.0600	-0.786%	5,334,960	+9.441%
2025-11-20	330.5000	330.500000	278.8520	282.2800	-9.665%	4,564,057	+8.580%
2025-11-19	301.6800	328.495900	301.6800	312.4800	+4.188%	3,295,670	-1.914%
2025-11-18	304.4700	312.870000	297.5000	299.9200	-3.055%	3,095,225	+2.194%
2025-11-17	306.9000	324.800000	304.0800	309.3700	-0.486%	3,016,891	-0.928%
2025-11-14	277.6000	311.235000	275.7700	310.8800	+6.193%	4,941,831	-1.409%
2025-11-13	327.4400	327.440000	283.0000	292.7500	-12.500%	6,005,198	+4.697%
2025-11-12	336.3600	338.580000	329.0000	334.5700	+0.817%	1,653,298	-8.390%
2025-11-11	340.5000	340.500000	327.6900	331.8600	-3.700%	1,845,617	-7.642%
2025-11-10	340.6800	346.200000	335.0000	344.6100	+6.989%	2,310,940	-11.059%
2025-11-07	329.8200	331.000000	303.4950	322.1000	-5.476%	4,986,181	-4.843%
2025-11-06	353.0000	361.769000	332.8000	340.7600	-3.361%	2,579,955	-10.054%
2025-11-05	335.0000	363.400000	332.7100	352.6100	+5.009%	2,762,849	-13.077%
2025-11-04	331.6650	348.678900	330.2000	335.7900	-3.788%	2,064,711	-8.723%
2025-11-03	346.2600	350.410000	333.6400	349.0100	+1.315%	1,865,875	-12.180%
2025-10-31	349.0100	360.989900	333.2500	344.4800	+1.279%	2,799,068	-11.025%
2025-10-30	332.4100	348.920000	329.2400	340.1300	+0.699%	2,788,426	-9.887%
2025-10-29	340.0000	349.900000	332.1249	337.7700	+3.468%	4,002,670	-9.258%
2025-10-28	346.0100	355.500000	314.5600	326.4500	+8.160%	7,721,738	-6.111%
2025-10-27	306.6900	314.289900	301.6900	301.8200	+1.753%	5,348,170	+1.551%
2025-10-24	295.0100	300.750000	292.0000	296.6200	+4.913%	2,865,748	+3.331%
2025-10-23	270.0000	284.390000	269.9300	282.7300	+4.371%	1,950,690	+8.407%
2025-10-22	273.5100	279.695000	262.0000	270.8900	+2.342%	3,146,761	+13.146%
2025-10-21	272.4200	274.700000	261.4800	264.6900	-3.221%	1,833,990	+15.796%
2025-10-20	284.0100	287.000000	268.6736	273.5000	-1.071%	2,316,967	+12.066%
2025-10-17	272.4600	286.430000	271.1400	276.4600	-1.215%	2,367,708	+10.866%
2025-10-16	290.3700	296.850400	276.3701	279.8600	+3.667%	4,806,718	+9.519%
2025-10-15	253.1900	271.699900	253.1900	269.9600	+8.965%	2,802,564	+13.535%
2025-10-14	247.9000	255.790000	238.2300	247.7500	-5.098%	3,236,847	+23.713%
2025-10-13	263.7600	270.150000	250.8300	261.0600	+7.115%	3,289,799	+17.406%
2025-10-10	262.0500	263.900000	243.7100	243.7200	-6.182%	2,815,634	+25.759%
2025-10-09	254.4000	260.585000	248.1606	259.7800	+1.922%	1,490,489	+17.984%
2025-10-08	238.9400	254.990000	238.6400	254.8800	+7.187%	3,187,216	+20.253%
2025-10-07	237.2200	243.090000	230.2400	237.7900	+1.041%	1,863,830	+28.895%
2025-10-06	240.4500	244.580000	233.8200	235.3400	+0.715%	3,081,738	+30.237%
2025-10-03	245.9900	249.000000	231.4400	233.6700	-6.871%	3,695,861	+31.168%
2025-10-02	257.0300	257.580000	246.4900	250.9100	-0.310%	1,731,397	+22.155%
2025-10-01	241.4600	252.300000	238.6700	251.6900	+2.155%	2,093,421	+21.777%
2025-09-30	247.5500	250.300000	239.5900	246.3800	+0.175%	1,899,099	+24.401%
2025-09-29	246.8900	251.445000	245.1200	245.9500	+0.886%	1,900,274	+24.619%
2025-09-26	245.2500	250.000000	237.9350	243.7900	-0.347%	2,145,285	+25.723%
2025-09-25	227.2400	247.580000	227.0000	244.6400	+1.738%	3,831,348	+25.286%
2025-09-24	255.9000	256.075000	239.7800	240.4600	-6.668%	3,413,406	+27.464%
2025-09-23	256.3300	261.830000	252.0000	257.6400	+1.119%	2,545,589	+18.964%
2025-09-22	252.6300	257.000000	249.2800	254.7900	+0.735%	2,212,585	+20.295%
2025-09-19	252.1600	255.240000	242.7825	252.9300	+0.353%	3,756,412	+21.180%
2025-09-18	253.0100	256.470000	246.1400	252.0400	+1.769%	2,743,022	+21.608%
2025-09-17	253.0300	254.290000	239.8001	247.6600	-2.646%	3,272,281	+23.758%
2025-09-16	249.0000	258.160000	248.2300	254.3900	+2.169%	2,520,978	+20.484%
2025-09-15	241.1200	250.700000	238.1300	248.9900	+2.986%	2,747,256	+23.097%
2025-09-12	245.4500	246.990000	237.7300	241.7700	-1.616%	2,140,387	+26.773%
2025-09-11	251.4000	252.128300	242.5682	245.7400	-2.881%	3,175,567	+24.725%
2025-09-10	252.6000	254.000000	242.1600	253.0300	+3.667%	3,692,037	+21.132%
2025-09-09	244.1200	250.149900	239.0200	244.0800	-0.102%	3,151,211	+25.574%
2025-09-08	246.5200	254.700000	244.1500	244.3300	+0.680%	4,783,486	+25.445%
2025-09-05	242.8400	257.400000	234.0800	242.6800	+9.641%	7,696,736	+26.298%
2025-09-04	211.2000	221.590000	210.6150	221.3400	+4.470%	3,861,633	+38.475%
2025-09-03	202.2450	212.300000	199.7800	211.8700	+5.602%	3,827,006	+44.664%
2025-09-02	187.8000	200.640000	183.6600	200.6300	+3.019%	3,182,370	+52.769%
2025-08-29	210.3600	211.000000	193.1700	194.7500	-8.280%	3,939,508	+57.381%
2025-08-28	203.5700	214.630000	203.4550	212.3300	+5.062%	3,224,548	+44.351%
2025-08-27	199.3600	202.170000	195.3402	202.1000	+1.752%	1,764,666	+51.658%
2025-08-26	192.0500	199.550000	192.0500	198.6200	+2.960%	1,984,082	+54.315%
2025-08-25	188.4800	193.960000	186.7500	192.9100	+2.112%	1,909,565	+58.882%
2025-08-22	181.2100	190.329900	179.0127	188.9200	+4.180%	2,865,754	+62.238%
2025-08-21	183.2900	184.010000	179.5000	181.3400	-0.853%	1,357,413	+69.020%
2025-08-20	181.0300	183.125000	173.2300	182.9000	-0.991%	3,809,948	+67.578%
2025-08-19	193.6700	193.820000	182.5000	184.7300	-5.208%	3,648,329	+65.918%
2025-08-18	194.7600	197.493300	191.3200	194.8800	-0.307%	1,652,930	+57.276%
2025-08-15	195.9200	196.275000	189.1604	195.4800	-0.590%	2,430,092	+56.794%
2025-08-14	199.6000	200.499900	192.1300	196.6400	-3.712%	4,232,648	+55.869%
2025-08-13	216.5400	218.800000	201.2100	204.2200	-4.324%	4,069,478	+50.083%
2025-08-12	206.0000	213.725000	205.5700	213.4500	+4.326%	2,717,680	+43.593%
2025-08-11	207.6500	211.710000	203.5700	204.6000	-1.474%	2,754,230	+49.804%
2025-08-08	202.2500	209.238400	201.7600	207.6600	+3.206%	3,023,769	+47.597%
2025-08-07	201.2000	205.590000	197.8000	201.2100	+1.299%	3,050,093	+52.328%
2025-08-06	194.9200	199.090000	191.6012	198.6300	+1.079%	2,944,642	+54.307%
2025-08-05	202.5000	205.260000	191.6000	196.5100	-2.452%	3,714,972	+55.972%
2025-08-04	199.0500	204.473400	195.8500	201.4500	+3.446%	2,485,267	+52.147%
2025-08-01	189.0750	198.650000	188.7800	194.7400	-2.562%	4,545,561	+57.389%
2025-07-31	209.1700	210.710000	198.7500	199.8600	-1.260%	4,614,206	+53.357%
2025-07-30	204.0000	214.469900	198.5900	202.4100	+0.203%	6,618,361	+51.425%
2025-07-29	186.5000	208.659900	183.1650	202.0000	+16.514%	14,567,314	+51.733%
2025-07-28	169.9000	173.710000	169.1900	173.3700	+1.851%	4,777,006	+76.790%
2025-07-25	165.8600	170.380000	164.5200	170.2200	+3.805%	2,587,247	+80.061%
2025-07-24	172.0500	173.630000	161.8439	163.9800	-2.850%	4,169,107	+86.913%
2025-07-23	158.3900	168.850000	158.1500	168.7900	+7.571%	4,590,500	+81.587%
2025-07-22	160.9700	160.970000	153.1101	156.9100	-3.748%	3,844,398	+95.335%
2025-07-21	157.4100	164.510000	154.6250	163.0200	+1.811%	3,590,514	+88.014%
2025-07-18	161.1900	162.280000	154.5400	160.1200	-1.701%	4,124,650	+91.419%
2025-07-17	159.7600	162.890000	157.9900	162.8900	+1.743%	2,403,877	+88.164%
2025-07-16	159.9000	161.750000	156.1500	160.1000	-0.243%	2,447,336	+91.443%
2025-07-15	165.4900	165.830000	158.7900	160.4900	-1.079%	3,037,123	+90.978%
2025-07-14	160.3450	162.942900	158.1100	162.2400	+0.751%	1,910,848	+88.918%
2025-07-11	157.2600	162.140000	156.5400	161.0300	+1.385%	2,184,139	+90.337%
2025-07-10	162.6200	163.050000	152.9207	158.8300	-1.287%	3,546,540	+92.974%
2025-07-09	156.8000	163.950000	155.4100	160.9000	+3.340%	3,371,695	+90.491%
2025-07-08	156.0900	157.990000	152.4300	155.7000	+1.104%	2,984,987	+96.853%
2025-07-07	157.2700	159.000000	153.6600	154.0000	-3.303%	3,497,512	+99.026%
2025-07-03	154.8800	160.630000	154.3300	159.2600	+2.815%	2,241,798	+92.453%
2025-07-02	149.3600	155.310000	147.0000	154.9000	+4.023%	4,136,780	+97.870%
2025-07-01	154.9000	155.499000	144.2700	148.9100	-4.612%	4,771,548	+105.829%
2025-06-30	154.4000	157.350000	152.3500	156.1100	+2.253%	2,805,278	+96.336%
2025-06-27	150.1500	155.345000	149.6886	152.6700	+1.678%	4,106,613	+100.760%
2025-06-26	150.3900	152.980000	149.5000	150.1500	+0.745%	3,011,391	+104.129%
2025-06-25	145.5700	152.230000	145.5300	149.0400	+3.615%	4,852,614	+105.649%
2025-06-24	137.9950	143.980000	136.0325	143.8400	+5.501%	3,335,399	+113.084%
2025-06-23	133.9300	136.530000	130.6800	136.3400	+0.821%	3,218,230	+124.806%
2025-06-20	138.3200	139.230000	133.7300	135.2300	-0.749%	2,591,121	+126.651%
2025-06-18	134.3000	139.890000	133.3600	136.2500	+3.079%	3,944,873	+124.954%
2025-06-17	128.3600	134.870000	128.2400	132.1800	+3.072%	3,006,432	+131.881%
2025-06-16	127.8300	132.700000	127.2000	128.2400	+2.322%	3,085,524	+139.005%
2025-06-13	127.0000	129.560000	124.7191	125.3300	-4.131%	2,718,348	+144.554%
2025-06-12	126.3450	131.700000	125.7600	130.7300	+2.381%	4,018,716	+134.453%
2025-06-11	122.9100	129.520000	122.0300	127.6900	+5.086%	5,465,208	+140.034%
2025-06-10	123.0000	126.250000	117.2800	121.5100	-0.929%	4,322,628	+152.243%
2025-06-09	122.9700	123.490000	118.6000	122.6500	+1.590%	2,914,734	+149.898%
2025-06-06	121.0250	122.380000	118.2500	120.7300	+1.190%	2,464,866	+153.872%
2025-06-05	120.3200	122.230000	118.5200	119.3100	-0.492%	2,915,279	+156.894%
2025-06-04	121.4400	122.810000	118.1400	119.9000	-1.122%	2,411,507	+155.630%
2025-06-03	118.2300	121.575000	116.9501	121.2600	+3.961%	3,284,538	+152.763%
2025-06-02	114.9600	116.880000	112.7400	116.6400	+1.092%	3,027,284	+162.774%
2025-05-30	114.2800	115.710000	110.5401	115.3800	-0.851%	4,391,311	+165.644%
2025-05-29	118.8100	119.005000	114.9200	116.3700	-1.482%	3,654,874	+163.384%
2025-05-28	118.7400	119.350000	114.7100	118.1200	-0.639%	2,934,429	+159.482%
2025-05-27	123.9900	124.668000	117.3401	118.8800	-0.494%	3,520,939	+157.823%
2025-05-23	116.3900	121.280000	115.3800	119.4700	+0.972%	2,909,152	+156.550%
2025-05-22	113.7500	120.040000	113.7500	118.3200	+3.762%	4,071,927	+159.043%
2025-05-21	112.6600	117.500000	111.7600	114.0300	+1.216%	4,790,821	+168.789%
2025-05-20	110.6000	113.400000	109.8985	112.6600	+0.950%	3,209,264	+172.058%
2025-05-19	110.2000	112.520000	109.0900	111.6000	-1.457%	2,919,774	+174.642%
2025-05-16	111.6000	113.290000	110.2901	113.2500	+1.579%	2,373,437	+170.640%
2025-05-15	110.9600	112.760000	108.9600	111.4900	-1.728%	2,890,254	+174.913%
2025-05-14	113.5000	116.100000	110.3700	113.4500	+3.258%	5,633,020	+170.163%
2025-05-13	100.6600	110.750000	100.6600	109.8700	+9.520%	6,400,470	+178.966%
2025-05-12	99.6900	100.590000	95.6700	100.3200	+7.813%	5,604,724	+205.522%
2025-05-09	97.3700	98.490000	92.3000	93.0500	-3.405%	2,693,325	+229.393%
2025-05-08	99.0000	99.680000	94.7000	96.3300	-0.228%	3,038,184	+218.177%
2025-05-07	94.4500	96.750000	92.7600	96.5500	+1.429%	2,744,418	+217.452%
2025-05-06	90.0000	95.810000	90.0000	95.1900	+3.064%	2,756,592	+221.988%
2025-05-05	92.7500	94.430000	91.6700	92.3600	-1.818%	2,590,520	+231.854%
2025-05-02	91.2300	96.630000	91.2200	94.0700	+5.448%	3,329,386	+225.821%
2025-05-01	90.2400	93.520000	89.0200	89.2100	+4.523%	5,626,401	+243.571%
2025-04-30	83.2950	85.710000	81.8800	85.3500	-1.953%	3,420,192	+259.110%
2025-04-29	87.5000	88.450000	86.1800	87.0500	-0.809%	3,063,263	+252.096%
2025-04-28	89.5400	91.200000	85.5500	87.7600	-1.449%	4,187,748	+249.248%
2025-04-25	90.0100	94.190000	88.1217	89.0500	-3.354%	6,941,618	+244.189%
2025-04-24	90.2300	95.220000	90.1000	92.1400	+4.479%	7,728,099	+232.646%
2025-04-23	88.5200	92.750000	87.1300	88.1900	+6.548%	4,989,481	+247.545%
2025-04-22	81.8300	85.680000	80.9800	82.7700	+2.705%	3,337,818	+270.303%
2025-04-21	82.4800	84.530000	78.8406	80.5900	-4.105%	3,395,277	+280.320%
2025-04-17	80.0100	86.100000	78.5400	84.0400	+4.320%	5,283,688	+264.707%
2025-04-16	79.0000	81.880000	77.8650	80.5600	-2.434%	4,199,081	+280.462%
2025-04-15	82.4800	85.320000	82.0500	82.5700	+2.090%	4,168,184	+271.200%
2025-04-14	84.1650	85.950000	78.9900	80.8800	+2.212%	4,093,324	+278.956%
2025-04-11	76.6200	81.430000	75.1500	79.1300	+3.465%	5,847,608	+287.337%
2025-04-10	79.1000	81.015000	75.2600	76.4800	-6.800%	4,847,638	+300.758%
2025-04-09	68.9900	85.380000	68.8300	82.0600	+19.187%	9,582,963	+273.507%
2025-04-08	75.9000	76.790000	67.5100	68.8500	-2.188%	7,031,883	+345.171%
2025-04-07	61.1600	75.096125	61.0700	70.3900	+6.410%	8,582,391	+335.431%
2025-04-04	64.2600	66.840000	58.0500	66.1500	-4.394%	9,755,590	+363.341%
2025-04-03	74.0700	76.435000	68.9300	69.1900	-15.981%	7,388,615	+342.983%
2025-04-02	77.5100	84.315000	77.1100	82.3500	+4.161%	3,714,691	+272.192%
2025-04-01	79.0300	80.499800	76.5600	79.0600	+0.317%	3,882,161	+287.680%
2025-03-31	76.1300	79.930000	75.5900	78.8100	-4.692%	5,854,152	+288.910%
2025-03-28	83.7800	86.575000	81.4400	82.6900	-2.014%	4,019,080	+270.662%
2025-03-27	85.6200	86.400000	81.9800	84.3900	-3.730%	4,160,117	+263.195%
2025-03-26	96.3200	96.480000	87.1090	87.6600	-9.972%	5,583,029	+249.646%
2025-03-25	100.0000	100.500000	94.5600	97.3700	-2.611%	3,409,276	+214.779%
2025-03-24	100.2550	101.520000	98.7800	99.9800	+4.200%	3,012,892	+206.561%
2025-03-21	94.4500	96.630000	91.6150	95.9500	+0.314%	2,876,506	+219.437%
2025-03-20	91.6100	98.640000	90.9300	95.6500	+4.058%	4,304,695	+220.439%
2025-03-19	87.4900	93.201300	86.1600	91.9200	+5.087%	3,240,968	+233.442%
2025-03-18	90.8800	91.030000	86.2300	87.4700	-4.696%	3,254,598	+250.406%
2025-03-17	91.5950	92.950000	89.0000	91.7800	+0.218%	2,591,402	+233.951%
2025-03-14	89.0800	92.411800	86.8800	91.5800	+5.983%	3,671,196	+234.680%
2025-03-13	89.0900	90.200000	85.4400	86.4100	-3.539%	3,149,956	+254.704%
2025-03-12	92.0550	92.690000	87.9500	89.5800	+3.453%	5,661,564	+242.152%
2025-03-11	81.8200	87.150000	80.8100	86.5900	+6.704%	4,832,378	+253.967%
2025-03-10	82.7500	84.605000	78.3300	81.1500	-7.289%	6,341,934	+277.696%
2025-03-07	82.3600	87.660000	80.2600	87.5300	+7.241%	6,686,906	+250.166%
2025-03-06	86.5000	87.170000	80.9800	81.6200	-10.258%	5,908,997	+275.521%
2025-03-05	91.1800	91.900000	87.9700	90.9500	+0.809%	4,062,284	+236.998%
2025-03-04	90.0100	93.450000	86.1800	90.2200	-2.780%	7,223,357	+239.725%
2025-03-03	108.1000	109.280000	90.6426	92.8000	-13.312%	8,103,083	+230.280%
2025-02-28	103.3100	108.565000	101.1825	107.0500	-0.760%	7,072,674	+186.315%
2025-02-27	116.3300	117.370000	106.6900	107.8700	-3.412%	5,047,963	+184.138%
2025-02-26	112.5000	115.490000	110.0000	111.6800	+5.249%	5,085,474	+174.445%
2025-02-25	106.5700	111.982000	102.2522	106.1100	-4.302%	5,488,529	+188.851%
2025-02-24	120.0000	121.461100	108.8800	110.8800	-7.019%	5,920,627	+176.425%
2025-02-21	128.3700	130.210000	118.6001	119.2500	-4.615%	4,457,759	+157.023%
2025-02-20	130.4200	130.810000	121.2700	125.0200	-4.986%	4,604,415	+145.161%
2025-02-19	131.0600	135.540000	128.0287	131.5800	-0.537%	2,830,392	+132.938%
2025-02-18	135.4500	137.889900	129.8391	132.2900	+0.174%	3,541,480	+131.688%
2025-02-14	128.8900	132.890000	123.8138	132.0600	+1.757%	2,703,504	+132.091%
2025-02-13	131.3350	135.250000	127.2100	129.7800	+0.356%	3,851,359	+136.169%
2025-02-12	124.0000	131.160000	122.2900	129.3200	+2.165%	3,321,888	+137.009%
2025-02-11	126.8500	128.440000	124.4500	126.5800	-2.803%	2,676,842	+142.139%
2025-02-10	125.0000	132.690000	124.0200	130.2300	+0.409%	3,301,129	+135.353%
2025-02-07	134.3500	140.030000	128.7800	129.7000	-2.642%	5,205,726	+136.315%
2025-02-06	136.0000	136.005000	127.0100	133.2200	-7.274%	9,273,246	+130.071%
2025-02-05	135.0500	144.270000	132.2520	143.6700	+8.857%	8,113,085	+113.336%
2025-02-04	122.6900	133.149900	120.5300	131.9800	+9.183%	5,348,739	+132.232%
2025-02-03	110.8000	126.150000	109.0000	120.8800	-2.098%	8,343,784	+153.557%
2025-01-31	118.0000	133.665000	116.6000	123.4700	+8.165%	11,218,906	+148.238%
2025-01-30	117.1000	117.670000	111.0000	114.1500	+13.593%	9,719,626	+168.506%
2025-01-29	98.2300	102.610000	97.8300	100.4900	+6.361%	7,860,095	+205.005%
2025-01-28	91.6500	95.250000	88.5700	94.4800	+8.150%	8,525,258	+224.407%
2025-01-27	105.6300	107.730000	86.1200	87.3600	-28.211%	16,894,046	+250.847%
2025-01-24	124.1500	126.010000	121.4200	121.6900	-1.001%	2,391,983	+151.870%
2025-01-23	121.0900	124.605000	120.4100	122.9200	-0.284%	2,620,197	+149.349%
2025-01-22	123.8100	131.230000	121.8600	123.2700	+4.378%	4,869,249	+148.641%
2025-01-21	119.3300	119.770000	114.3500	118.1000	+4.255%	3,661,259	+159.526%
2025-01-17	112.0000	114.190000	109.5000	113.2800	+2.312%	2,640,951	+170.569%
2025-01-16	109.8300	115.520000	109.8200	110.7200	+2.995%	3,463,345	+176.824%
2025-01-15	106.4750	108.250000	103.5000	107.5000	+4.258%	2,837,322	+185.116%
2025-01-14	102.5600	104.770000	101.4600	103.1100	+2.658%	2,392,906	+197.255%
2025-01-13	100.0000	102.100000	96.0743	100.4400	-3.088%	2,705,166	+205.157%
2025-01-10	101.9700	104.922000	99.1728	103.6400	+1.142%	3,060,656	+195.735%
2025-01-08	98.3000	103.460000	97.7064	102.4700	+4.274%	2,413,429	+199.112%
2025-01-07	98.7800	101.720000	96.7300	98.2700	-0.496%	2,079,297	+211.896%
2025-01-06	99.7550	101.090000	98.2400	98.7600	+1.898%	1,962,132	+210.348%
2025-01-03	94.0000	97.180000	93.9900	96.9200	+4.137%	1,084,906	+216.240%
2025-01-02	92.8300	94.630000	90.3100	93.0700	+0.834%	1,347,454	+229.322%
2024-12-31	93.9500	94.181700	91.5600	92.3000	-1.620%	1,536,361	+232.069%
2024-12-30	93.3300	95.490000	91.8700	93.8200	-1.346%	1,075,038	+226.689%
2024-12-27	97.0000	97.945000	94.1100	95.1000	-3.206%	1,439,046	+222.292%
2024-12-26	97.5000	98.700000	96.6300	98.2500	+0.738%	849,778	+211.959%
2024-12-24	98.0300	99.260000	96.8300	97.5300	+0.010%	880,877	+214.262%
2024-12-23	95.9000	98.750000	95.8000	97.5200	+2.169%	1,489,139	+214.295%
2024-12-20	90.2100	98.050000	89.5200	95.4500	+2.579%	2,048,600	+221.111%
2024-12-19	93.2500	95.920000	92.1200	93.0500	+1.021%	1,693,137	+229.393%
2024-12-18	99.4300	99.600000	91.5200	92.1100	-5.828%	2,573,962	+232.754%
2024-12-17	98.0100	100.440000	95.2200	97.8100	-1.212%	1,548,950	+213.363%
2024-12-16	99.9600	100.511100	97.6400	99.0100	-0.192%	2,078,689	+209.565%
2024-12-13	93.8700	99.340000	93.8700	99.2000	+8.999%	4,112,241	+208.972%
2024-12-12	89.2000	92.430000	88.5537	91.0100	+1.156%	1,427,441	+236.776%
2024-12-11	88.8800	90.880000	88.0800	89.9700	+2.239%	1,291,655	+240.669%
2024-12-10	91.1600	92.519400	87.8300	88.0000	-2.676%	1,627,886	+248.295%
2024-12-09	94.0300	94.190000	89.0900	90.4200	-4.681%	2,121,741	+238.974%
2024-12-06	92.4400	96.000000	91.9500	94.8600	+3.019%	2,258,676	+223.108%
2024-12-05	89.5500	92.568200	89.2800	92.0800	+2.848%	1,564,022	+232.863%
2024-12-04	90.3000	91.640000	88.0011	89.5300	+0.123%	1,903,122	+242.343%
2024-12-03	84.8800	89.540000	84.5100	89.4200	+5.250%	2,085,113	+242.764%
2024-12-02	85.9300	87.080000	84.9100	84.9600	-0.328%	1,822,127	+260.758%
2024-11-29	83.5700	85.378000	83.5700	85.2400	+2.501%	1,005,204	+259.573%
2024-11-27	86.3800	86.710000	81.2900	83.1600	-4.050%	3,854,168	+268.567%
2024-11-26	85.6000	86.950000	85.0550	86.6700	+1.250%	1,604,648	+253.640%
2024-11-25	90.4400	91.320000	84.7353	85.6000	-3.993%	2,433,398	+258.061%
2024-11-22	91.7300	91.730000	86.4400	89.1600	-2.493%	3,244,662	+243.764%
2024-11-21	88.5400	93.150000	88.5300	91.4400	+5.128%	3,539,516	+235.192%
2024-11-20	87.8000	88.680000	84.7100	86.9800	+0.184%	1,752,258	+252.380%
2024-11-19	83.5100	87.320000	83.3600	86.8200	+3.394%	2,098,482	+253.029%
2024-11-18	84.4000	86.400000	83.4096	83.9700	+2.178%	2,532,254	+265.011%
2024-11-15	78.7800	82.440000	77.7800	82.1800	+2.112%	3,148,956	+272.962%
2024-11-14	83.0000	83.155700	80.4800	80.4800	-1.913%	2,051,586	+280.840%
2024-11-13	83.8400	85.409900	81.9300	82.0500	-2.391%	2,242,254	+273.553%
2024-11-12	83.0900	84.380000	82.5600	84.0600	-0.674%	1,621,391	+264.621%
2024-11-11	87.1700	87.990000	83.3000	84.6300	-1.421%	2,544,878	+262.165%
2024-11-08	85.0700	86.360000	83.7000	85.8500	+0.609%	2,265,119	+257.018%
2024-11-07	81.7900	85.670000	79.8006	85.3300	+5.346%	3,660,189	+259.194%
2024-11-06	78.9600	81.070000	77.7750	81.0000	+7.100%	3,179,118	+278.395%
2024-11-05	73.9400	76.280000	73.5000	75.6300	+4.577%	2,873,143	+305.262%
2024-11-04	71.1500	73.180000	70.7200	72.3200	+2.991%	2,393,112	+323.811%
2024-11-01	68.4600	71.560000	68.2500	70.2200	+2.661%	2,087,804	+336.485%
2024-10-31	69.0900	69.600000	67.3000	68.4000	-1.978%	1,535,241	+348.099%
2024-10-30	69.5500	70.810000	67.6600	69.7800	-0.257%	2,070,957	+339.238%
2024-10-29	70.2000	70.390000	68.6400	69.9600	-0.484%	2,076,942	+338.107%
2024-10-28	70.1900	70.720000	69.1100	70.3000	+1.326%	2,921,602	+335.989%
2024-10-25	67.9600	70.070000	67.5100	69.3800	+2.120%	3,789,358	+341.770%
2024-10-24	62.7000	68.440000	62.6000	67.9400	+18.218%	7,493,553	+351.133%
2024-10-23	55.5000	57.710000	55.3001	57.4700	+2.625%	3,566,524	+433.322%
2024-10-22	56.3600	57.080000	55.6230	56.0000	-1.200%	2,000,823	+447.321%
2024-10-21	57.1900	57.660000	56.2600	56.6800	-1.972%	2,320,445	+440.755%
2024-10-18	58.4100	59.130000	57.7600	57.8200	-0.619%	1,401,180	+430.093%
2024-10-17	60.0500	60.222900	57.7600	58.1800	-0.411%	2,136,566	+426.813%
2024-10-16	61.7400	61.980000	58.1850	58.4200	-4.402%	2,937,680	+424.649%
2024-10-15	63.1500	64.000000	59.6500	61.1100	-3.246%	3,354,866	+401.555%
2024-10-14	64.1900	64.555000	62.6300	63.1600	+0.159%	2,076,871	+385.275%
2024-10-11	61.7200	63.850000	61.5700	63.0600	+2.955%	3,892,498	+386.045%
2024-10-10	57.5000	61.270000	57.1100	61.2500	+5.422%	2,596,699	+400.408%
2024-10-09	56.3000	58.830000	55.9297	58.1000	+4.290%	2,869,111	+427.539%
2024-10-08	54.9600	55.970000	54.5200	55.7100	+2.540%	1,526,498	+450.171%
2024-10-07	53.4200	54.780000	53.3700	54.3300	+0.929%	1,151,564	+464.145%
2024-10-04	52.7400	54.060000	52.2500	53.8300	+4.585%	1,931,049	+469.385%
2024-10-03	50.1200	51.530000	50.0300	51.4700	+2.224%	1,457,256	+495.493%
2024-10-02	49.4600	50.620000	48.9700	50.3500	+1.451%	1,297,103	+508.739%
2024-10-01	50.9400	51.050000	49.1944	49.6300	-2.915%	1,784,555	+517.570%
2024-09-30	50.3500	51.330000	50.1712	51.1200	+0.078%	1,055,529	+499.570%
2024-09-27	52.0300	52.130000	50.6300	51.0800	-1.939%	896,322	+500.039%
2024-09-26	52.2100	53.520000	51.2300	52.0900	+2.701%	1,604,576	+488.405%
2024-09-25	49.9900	50.790000	49.9000	50.7200	+1.460%	1,516,282	+504.298%
2024-09-24	49.8600	50.396000	48.9600	49.9900	+0.725%	874,235	+513.123%
2024-09-23	49.0000	49.660000	48.7700	49.6300	+1.847%	1,031,544	+517.570%
2024-09-20	49.1100	49.900000	48.1800	48.7300	-1.971%	1,241,959	+528.976%
2024-09-19	49.0900	49.790000	48.3600	49.7100	+6.150%	2,522,055	+516.576%
2024-09-18	47.1300	48.279900	46.6605	46.8300	-0.340%	1,539,915	+554.495%
2024-09-17	46.9000	47.690000	46.1400	46.9900	+1.842%	1,115,999	+552.266%
2024-09-16	45.0700	46.210000	44.4600	46.1400	+0.589%	1,400,553	+564.283%
2024-09-13	45.8100	46.250000	45.4300	45.8700	+0.703%	1,089,624	+568.193%
2024-09-12	45.3800	46.920000	45.0555	45.5500	+0.508%	1,640,562	+572.887%
2024-09-11	43.6400	45.350000	42.7604	45.3200	+4.208%	2,700,447	+576.302%
2024-09-10	42.5400	43.570000	41.7450	43.4900	+2.161%	1,894,613	+604.760%
2024-09-09	42.3600	44.088600	42.1950	42.5700	+3.753%	3,199,572	+619.991%
2024-09-06	45.4300	45.650000	40.6450	41.0300	-10.610%	5,453,334	+647.014%
2024-09-05	45.8900	47.030000	45.3950	45.9000	-1.608%	1,643,516	+567.756%
2024-09-04	45.6200	46.760000	45.0100	46.6500	+0.431%	2,280,867	+557.020%
2024-09-03	50.0000	50.135000	46.3400	46.4500	-8.778%	1,482,965	+559.849%
2024-08-30	51.1000	51.250000	49.5850	50.9200	+0.692%	1,491,138	+501.925%
2024-08-29	50.2100	52.160000	50.1350	50.5700	+1.140%	2,235,828	+506.091%
2024-08-28	50.0100	50.270000	48.5400	50.0000	-0.656%	2,281,425	+513.000%
2024-08-27	50.4200	51.525000	50.0200	50.3300	-1.314%	1,778,716	+508.981%
2024-08-26	53.0000	53.010000	50.9301	51.0000	-4.027%	1,201,304	+500.980%
2024-08-23	53.3600	54.580000	52.9700	53.1400	+0.931%	1,415,838	+476.778%
2024-08-22	53.9600	54.070000	52.6200	52.6500	-1.901%	1,202,121	+482.146%
2024-08-21	54.0500	54.119900	53.3450	53.6700	-0.666%	1,466,042	+471.083%
2024-08-20	54.5000	55.340000	54.0000	54.0300	-0.240%	1,573,235	+467.277%
2024-08-19	54.4200	54.830000	53.2500	54.1600	-1.132%	1,674,915	+465.916%
2024-08-16	55.5500	55.690000	54.3001	54.7800	-2.179%	1,264,085	+459.511%
2024-08-15	53.3000	56.610000	53.1800	56.0000	+7.136%	2,198,628	+447.321%
2024-08-14	52.1500	52.360000	50.8500	52.2700	+2.110%	1,302,405	+486.378%
2024-08-13	49.8800	51.630000	49.8300	51.1900	+4.087%	1,981,641	+498.750%
2024-08-12	48.0000	49.790000	47.8800	49.1800	+2.930%	2,052,152	+523.221%
2024-08-09	46.2500	47.790000	46.1000	47.7800	+3.330%	1,348,330	+541.482%
2024-08-08	45.5200	46.515000	44.1100	46.2400	+3.957%	2,650,628	+562.846%
2024-08-07	48.1900	48.525000	44.1100	44.4800	-5.523%	4,208,235	+589.074%
2024-08-06	47.1500	47.750000	45.4200	47.0800	+0.427%	1,752,473	+551.020%
2024-08-05	41.1000	48.300000	40.2500	46.8800	+1.275%	3,461,167	+553.797%
2024-08-02	47.5100	47.700000	45.5200	46.2900	-8.137%	4,510,191	+562.130%
2024-08-01	51.5800	54.120000	49.6300	50.3900	-3.909%	2,782,884	+508.256%
2024-07-31	51.8100	53.200000	51.7200	52.4400	+7.283%	3,265,786	+484.477%
2024-07-30	50.3700	51.310000	48.3401	48.8800	-2.240%	3,335,059	+527.046%
2024-07-29	53.0300	53.410000	49.8800	50.0000	-5.069%	3,587,846	+513.000%
2024-07-26	53.7200	54.500000	52.4400	52.6700	+3.133%	3,093,663	+481.925%
2024-07-25	55.8000	55.880000	50.3300	51.0700	-4.345%	6,303,538	+500.157%
2024-07-24	56.2900	56.680000	53.0600	53.3900	-7.757%	3,978,748	+474.078%
2024-07-23	56.7800	58.700000	56.6300	57.8800	+1.722%	1,485,966	+429.544%
2024-07-22	57.3800	58.000000	55.9300	56.9000	+0.708%	1,718,392	+438.664%
2024-07-19	56.1500	57.745000	55.9200	56.5000	+0.320%	1,428,680	+442.478%
2024-07-18	58.0000	58.070000	54.4900	56.3200	-0.915%	2,872,410	+444.212%
2024-07-17	61.1500	61.500000	56.2301	56.8400	-10.163%	4,477,342	+439.233%
2024-07-16	61.8100	63.489000	61.2900	63.2700	+3.332%	2,368,481	+384.432%
2024-07-15	59.9500	62.170000	59.7500	61.2300	+3.081%	2,054,037	+400.572%
2024-07-12	59.4000	60.710000	58.4400	59.4000	-0.134%	1,187,965	+415.993%
2024-07-11	61.8000	61.940000	58.0420	59.4800	-3.237%	1,952,077	+415.299%
2024-07-10	59.6200	62.090000	59.1000	61.4700	+3.729%	1,701,965	+398.617%
2024-07-09	59.6000	60.649600	59.1200	59.2600	+0.152%	1,121,662	+417.212%
2024-07-08	58.0000	60.550600	57.7900	59.1700	+2.690%	1,354,075	+417.999%
2024-07-05	58.7600	59.290000	57.5200	57.6200	-1.555%	1,038,821	+431.933%
2024-07-03	59.1100	59.770000	58.4400	58.5300	-0.239%	1,014,600	+423.663%
2024-07-02	56.9500	58.860000	56.9500	58.6700	+1.523%	1,103,738	+422.413%
2024-07-01	58.0000	58.229500	55.6500	57.7900	+0.802%	1,136,008	+430.369%
2024-06-28	57.3500	58.369300	56.4810	57.3300	+0.227%	1,202,890	+434.624%
2024-06-27	55.5200	57.250000	54.8600	57.2000	+3.436%	1,508,502	+435.839%
2024-06-26	55.5500	56.825500	55.0700	55.3000	-0.914%	1,440,557	+454.250%
2024-06-25	54.2000	55.840000	54.0000	55.8100	+4.552%	1,600,329	+449.185%

document.getElementById("Hdqk8v").onerror = function(){this.style.display='none';}; .dark-mode .F5xght{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5xght{ color: #333333; background-color: white; border: 2px solid #333333; }CLSCelestica, Inc.stock NYSE

CLS
Celestica, Inc.
stock NYSE