Celestica Inc. (CLS)

Compare

78.81

-3.88

(-4.69%)

At close: March 31 at 4:00:02 PM EDT

78.60

-0.21

(-0.27%)

After hours: March 31 at 7:56:20 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 31, 2025	76.13	79.93	75.59	78.81	78.81	5,851,900
Mar 28, 2025	83.78	86.58	81.44	82.69	82.69	4,019,100
Mar 27, 2025	85.62	86.40	81.98	84.39	84.39	4,160,100
Mar 26, 2025	96.32	96.48	87.11	87.66	87.66	5,566,800
Mar 25, 2025	100.00	100.50	94.56	97.37	97.37	3,423,000
Mar 24, 2025	100.26	101.52	98.78	99.98	99.98	3,018,600
Mar 21, 2025	94.45	96.63	91.62	95.95	95.95	2,894,000
Mar 20, 2025	91.61	98.64	90.93	95.65	95.65	4,341,100
Mar 19, 2025	87.49	93.20	86.16	91.92	91.92	3,248,500
Mar 18, 2025	90.88	91.03	86.23	87.47	87.47	3,287,900
Mar 17, 2025	91.60	92.95	89.00	91.78	91.78	2,598,600
Mar 14, 2025	89.08	92.41	86.88	91.58	91.58	3,685,400
Mar 13, 2025	89.09	90.20	85.44	86.41	86.41	3,302,300
Mar 12, 2025	92.06	92.69	87.95	89.58	89.58	5,888,700
Mar 11, 2025	81.82	87.15	80.81	86.59	86.59	4,832,400
Mar 10, 2025	82.75	84.61	78.33	81.15	81.15	6,342,300
Mar 7, 2025	82.36	87.66	80.26	87.53	87.53	6,697,400
Mar 6, 2025	86.50	87.17	80.98	81.62	81.62	5,910,200
Mar 5, 2025	91.18	91.90	87.97	90.95	90.95	4,131,800
Mar 4, 2025	90.01	93.45	86.18	90.22	90.22	7,223,400
Mar 3, 2025	108.10	109.28	90.64	92.80	92.80	8,103,100
Feb 28, 2025	103.31	108.57	101.18	107.05	107.05	6,518,800
Feb 27, 2025	116.33	117.37	106.69	107.87	107.87	5,170,000
Feb 26, 2025	112.50	115.49	110.00	111.68	111.68	5,174,800
Feb 25, 2025	106.57	111.98	102.25	106.11	106.11	5,503,000
Feb 24, 2025	120.00	121.46	108.88	110.88	110.88	6,429,900
Feb 21, 2025	128.37	130.21	118.60	119.25	119.25	4,468,600
Feb 20, 2025	130.42	130.81	121.27	125.02	125.02	4,618,100
Feb 19, 2025	131.06	135.54	128.03	131.58	131.58	2,839,800
Feb 18, 2025	135.45	137.89	129.84	132.29	132.29	3,555,200
Feb 14, 2025	128.89	132.89	123.81	132.06	132.06	2,710,500
Feb 13, 2025	131.34	135.25	127.21	129.78	129.78	3,855,800
Feb 12, 2025	124.00	131.16	122.29	129.32	129.32	3,326,700
Feb 11, 2025	126.85	128.44	124.45	126.58	126.58	2,682,900
Feb 10, 2025	125.00	132.69	124.02	130.23	130.23	3,369,300
Feb 7, 2025	134.35	140.03	128.78	129.70	129.70	5,205,700
Feb 6, 2025	136.00	136.01	127.01	133.22	133.22	9,273,200
Feb 5, 2025	135.05	144.27	132.25	143.67	143.67	8,512,100
Feb 4, 2025	122.69	133.15	120.53	131.98	131.98	5,376,000
Feb 3, 2025	110.80	126.15	109.00	120.88	120.88	8,356,500
Jan 31, 2025	118.00	133.67	116.60	123.47	123.47	11,231,900
Jan 30, 2025	117.10	117.67	111.00	114.15	114.15	10,280,600
Jan 29, 2025	98.23	102.61	97.83	100.49	100.49	8,028,000
Jan 28, 2025	91.65	95.25	88.57	94.48	94.48	8,526,900
Jan 27, 2025	105.63	107.73	86.12	87.36	87.36	17,004,700
Jan 24, 2025	124.15	126.01	121.42	121.69	121.69	2,410,200
Jan 23, 2025	121.09	124.61	120.41	122.92	122.92	2,734,500
Jan 22, 2025	123.81	131.23	121.86	123.27	123.27	4,909,700
Jan 21, 2025	119.33	119.77	114.35	118.10	118.10	3,684,600
Jan 17, 2025	112.00	114.19	109.50	113.28	113.28	2,650,300
Jan 16, 2025	109.83	115.52	109.82	110.72	110.72	3,476,900
Jan 15, 2025	106.48	108.25	103.50	107.50	107.50	2,911,700
Jan 14, 2025	102.56	104.77	101.46	103.11	103.11	2,401,300
Jan 13, 2025	100.00	102.10	96.07	100.44	100.44	2,711,200
Jan 10, 2025	101.97	104.92	99.17	103.64	103.64	3,070,200
Jan 8, 2025	98.30	103.46	97.71	102.47	102.47	2,648,700
Jan 7, 2025	98.78	101.72	96.73	98.27	98.27	2,110,900
Jan 6, 2025	99.76	101.09	98.24	98.76	98.76	2,004,900
Jan 3, 2025	94.00	97.18	93.99	96.92	96.92	1,099,600
Jan 2, 2025	92.83	94.63	90.31	93.07	93.07	1,351,300
Dec 31, 2024	93.95	94.18	91.56	92.30	92.30	1,555,700
Dec 30, 2024	93.33	95.49	91.87	93.82	93.82	1,099,300
Dec 27, 2024	97.00	97.95	94.11	95.10	95.10	1,449,200
Dec 26, 2024	97.50	98.70	96.63	98.25	98.25	863,000
Dec 24, 2024	98.03	99.26	96.83	97.53	97.53	881,000
Dec 23, 2024	95.90	98.75	95.80	97.52	97.52	1,512,200
Dec 20, 2024	90.21	98.05	89.52	95.45	95.45	2,059,000
Dec 19, 2024	93.25	95.92	92.12	93.05	93.05	1,700,300
Dec 18, 2024	99.43	99.60	91.52	92.11	92.11	2,639,200
Dec 17, 2024	98.01	100.44	95.22	97.81	97.81	1,561,200
Dec 16, 2024	99.96	100.51	97.64	99.01	99.01	2,110,600
Dec 13, 2024	93.87	99.34	93.87	99.20	99.20	4,118,800
Dec 12, 2024	89.20	92.43	88.55	91.01	91.01	1,447,200
Dec 11, 2024	88.88	90.88	88.08	89.97	89.97	1,299,600
Dec 10, 2024	91.16	92.52	87.83	88.00	88.00	1,635,100
Dec 9, 2024	94.03	94.19	89.09	90.42	90.42	2,126,800
Dec 6, 2024	92.44	96.00	91.95	94.86	94.86	2,271,600
Dec 5, 2024	89.55	92.57	89.28	92.08	92.08	1,573,800
Dec 4, 2024	90.30	91.64	88.00	89.53	89.53	1,923,800
Dec 3, 2024	84.88	89.54	84.51	89.42	89.42	2,324,500
Dec 2, 2024	85.93	87.08	84.91	84.96	84.96	1,831,400
Nov 29, 2024	83.57	85.38	83.57	85.24	85.24	1,006,800
Nov 27, 2024	86.38	86.71	81.29	83.16	83.16	3,868,500
Nov 26, 2024	85.60	86.95	85.06	86.67	86.67	1,610,700
Nov 25, 2024	90.44	91.32	84.74	85.60	85.60	2,446,600
Nov 22, 2024	91.73	91.73	86.44	89.16	89.16	3,258,200
Nov 21, 2024	88.54	93.15	88.53	91.44	91.44	3,552,100
Nov 20, 2024	87.80	88.68	84.71	86.98	86.98	1,758,300
Nov 19, 2024	83.51	87.32	83.36	86.82	86.82	2,234,200
Nov 18, 2024	84.40	86.40	83.41	83.97	83.97	2,776,600
Nov 15, 2024	78.78	82.44	77.78	82.18	82.18	3,182,200
Nov 14, 2024	83.00	83.16	80.48	80.48	80.48	2,331,900
Nov 13, 2024	83.84	85.41	81.93	82.05	82.05	2,377,800
Nov 12, 2024	83.09	84.38	82.56	84.06	84.06	1,794,200
Nov 11, 2024	87.17	87.99	83.30	84.63	84.63	2,552,300
Nov 8, 2024	85.07	86.36	83.70	85.85	85.85	2,269,400
Nov 7, 2024	81.79	85.67	79.80	85.33	85.33	3,783,900
Nov 6, 2024	78.96	81.07	77.78	81.00	81.00	3,327,200
Nov 5, 2024	73.94	76.28	73.50	75.63	75.63	2,877,300
Nov 4, 2024	71.15	73.18	70.72	72.32	72.32	2,401,000
Nov 1, 2024	68.46	71.56	68.25	70.22	70.22	2,232,800
Oct 31, 2024	69.09	69.60	67.30	68.40	68.40	1,541,900
Oct 30, 2024	69.55	70.81	67.66	69.78	69.78	2,080,800
Oct 29, 2024	70.20	70.39	68.64	69.96	69.96	2,089,800
Oct 28, 2024	70.19	70.72	69.11	70.30	70.30	2,928,900
Oct 25, 2024	67.96	70.07	67.51	69.38	69.38	3,806,500
Oct 24, 2024	62.70	68.44	62.60	67.94	67.94	7,506,100
Oct 23, 2024	55.50	57.71	55.30	57.47	57.47	3,585,900
Oct 22, 2024	56.36	57.08	55.62	56.00	56.00	2,006,200
Oct 21, 2024	57.19	57.66	56.26	56.68	56.68	2,340,500
Oct 18, 2024	58.41	59.13	57.76	57.82	57.82	1,410,300
Oct 17, 2024	60.05	60.22	57.76	58.18	58.18	2,143,200
Oct 16, 2024	61.74	61.98	58.19	58.42	58.42	2,954,200
Oct 15, 2024	63.15	64.00	59.65	61.11	61.11	3,359,300
Oct 14, 2024	64.19	64.56	62.63	63.16	63.16	2,081,400
Oct 11, 2024	61.72	63.85	61.57	63.06	63.06	3,898,700
Oct 10, 2024	57.50	61.27	57.11	61.25	61.25	2,611,000
Oct 9, 2024	56.30	58.83	55.93	58.10	58.10	2,876,600
Oct 8, 2024	54.96	55.97	54.52	55.71	55.71	1,536,200
Oct 7, 2024	53.42	54.78	53.37	54.33	54.33	1,153,900
Oct 4, 2024	52.74	54.06	52.25	53.83	53.83	1,940,300
Oct 3, 2024	50.12	51.53	50.03	51.47	51.47	1,463,200
Oct 2, 2024	49.46	50.62	48.97	50.35	50.35	1,307,000
Oct 1, 2024	50.94	51.05	49.19	49.63	49.63	1,791,800
Sep 30, 2024	50.35	51.33	50.17	51.12	51.12	1,063,700
Sep 27, 2024	52.03	52.13	50.63	51.08	51.08	904,600
Sep 26, 2024	52.21	53.52	51.23	52.09	52.09	1,618,600
Sep 25, 2024	49.99	50.79	49.90	50.72	50.72	1,527,600
Sep 24, 2024	49.86	50.40	48.96	49.99	49.99	884,800
Sep 23, 2024	49.00	49.66	48.77	49.63	49.63	1,040,400
Sep 20, 2024	49.11	49.90	48.18	48.73	48.73	1,272,400
Sep 19, 2024	49.09	49.79	48.36	49.71	49.71	2,550,100
Sep 18, 2024	47.13	48.28	46.66	46.83	46.83	1,558,500
Sep 17, 2024	46.90	47.69	46.14	46.99	46.99	1,120,600
Sep 16, 2024	45.07	46.21	44.46	46.14	46.14	1,423,600
Sep 13, 2024	45.81	46.25	45.43	45.87	45.87	1,121,100
Sep 12, 2024	45.38	46.92	45.06	45.55	45.55	1,666,200
Sep 11, 2024	43.64	45.35	42.76	45.32	45.32	2,713,400
Sep 10, 2024	42.54	43.57	41.75	43.49	43.49	2,105,100
Sep 9, 2024	42.36	44.09	42.20	42.57	42.57	3,216,700
Sep 6, 2024	45.43	45.65	40.65	41.03	41.03	5,456,700
Sep 5, 2024	45.89	47.03	45.40	45.90	45.90	1,659,300
Sep 4, 2024	45.62	46.76	45.01	46.65	46.65	2,354,100
Sep 3, 2024	50.00	50.14	46.34	46.45	46.45	1,484,300
Aug 30, 2024	51.10	51.25	49.59	50.92	50.92	1,494,400
Aug 29, 2024	50.21	52.16	50.14	50.57	50.57	2,288,900
Aug 28, 2024	50.01	50.27	48.54	50.00	50.00	2,289,900
Aug 27, 2024	50.42	51.53	50.02	50.33	50.33	1,787,700
Aug 26, 2024	53.00	53.01	50.93	51.00	51.00	1,215,800
Aug 23, 2024	53.36	54.58	52.97	53.14	53.14	1,423,000
Aug 22, 2024	53.96	54.07	52.62	52.65	52.65	1,213,600
Aug 21, 2024	54.05	54.12	53.35	53.67	53.67	1,481,000
Aug 20, 2024	54.50	55.34	54.00	54.03	54.03	1,576,000
Aug 19, 2024	54.42	54.83	53.25	54.16	54.16	1,704,200
Aug 16, 2024	55.55	55.69	54.30	54.78	54.78	1,269,700
Aug 15, 2024	53.30	56.61	53.18	56.00	56.00	2,211,000
Aug 14, 2024	52.15	52.36	50.85	52.27	52.27	1,311,700
Aug 13, 2024	49.88	51.63	49.83	51.19	51.19	2,043,500
Aug 12, 2024	48.00	49.79	47.88	49.18	49.18	2,072,800
Aug 9, 2024	46.25	47.79	46.10	47.78	47.78	1,408,900
Aug 8, 2024	45.52	46.52	44.11	46.24	46.24	2,656,200
Aug 7, 2024	48.19	48.53	44.11	44.48	44.48	4,231,300
Aug 6, 2024	47.15	47.75	45.42	47.08	47.08	1,760,500
Aug 5, 2024	41.10	48.30	40.25	46.88	46.88	3,461,200
Aug 2, 2024	47.51	47.70	45.52	46.29	46.29	4,529,100
Aug 1, 2024	51.58	54.12	49.63	50.39	50.39	2,825,600
Jul 31, 2024	51.81	53.20	51.72	52.44	52.44	3,277,600
Jul 30, 2024	50.37	51.31	48.34	48.88	48.88	3,597,300
Jul 29, 2024	53.03	53.41	49.88	50.00	50.00	3,610,400
Jul 26, 2024	53.72	54.50	52.44	52.67	52.67	3,249,000
Jul 25, 2024	55.80	55.88	50.33	51.07	51.07	6,869,200
Jul 24, 2024	56.29	56.68	53.06	53.39	53.39	3,996,800
Jul 23, 2024	56.78	58.70	56.63	57.88	57.88	1,489,300
Jul 22, 2024	57.38	58.00	55.93	56.90	56.90	1,791,500
Jul 19, 2024	56.15	57.75	55.92	56.50	56.50	1,716,600
Jul 18, 2024	58.00	58.07	54.49	56.32	56.32	2,872,400
Jul 17, 2024	61.15	61.50	56.23	56.84	56.84	4,686,300
Jul 16, 2024	61.81	63.49	61.29	63.27	63.27	2,385,400
Jul 15, 2024	59.95	62.17	59.75	61.23	61.23	2,091,100
Jul 12, 2024	59.40	60.71	58.44	59.40	59.40	1,201,300
Jul 11, 2024	61.80	61.94	58.04	59.48	59.48	2,130,500
Jul 10, 2024	59.62	62.09	59.10	61.47	61.47	1,879,100
Jul 9, 2024	59.60	60.65	59.12	59.26	59.26	1,249,100
Jul 8, 2024	58.00	60.55	57.79	59.17	59.17	1,448,200
Jul 5, 2024	58.76	59.29	57.52	57.62	57.62	1,139,900
Jul 3, 2024	59.11	59.77	58.44	58.53	58.53	1,014,600
Jul 2, 2024	56.95	58.86	56.95	58.67	58.67	1,310,900
Jul 1, 2024	58.00	58.23	55.65	57.79	57.79	1,213,200
Jun 28, 2024	57.35	58.37	56.48	57.33	57.33	1,476,000
Jun 27, 2024	55.52	57.25	54.86	57.20	57.20	2,211,500
Jun 26, 2024	55.55	56.83	55.07	55.30	55.30	2,158,000
Jun 25, 2024	54.20	55.84	54.00	55.81	55.81	2,132,700
Jun 24, 2024	55.36	55.49	53.33	53.38	53.38	2,185,200
Jun 21, 2024	54.74	55.96	53.22	55.91	55.91	1,937,800
Jun 20, 2024	59.16	60.15	55.80	55.80	55.80	3,069,500
Jun 18, 2024	57.20	60.13	57.07	59.09	59.09	2,541,200
Jun 17, 2024	56.91	57.47	55.15	57.02	57.02	2,035,700
Jun 14, 2024	56.57	56.58	54.60	55.71	55.71	1,714,900
Jun 13, 2024	55.86	56.90	55.23	56.77	56.77	1,810,900
Jun 12, 2024	54.06	55.34	53.89	54.89	54.89	2,598,000
Jun 11, 2024	54.00	54.37	52.92	53.23	53.23	1,691,100
Jun 10, 2024	51.88	54.84	51.88	54.54	54.54	2,135,600
Jun 7, 2024	52.08	52.48	50.89	52.25	52.25	2,619,900
Jun 6, 2024	56.37	56.43	52.48	52.49	52.49	2,139,700
Jun 5, 2024	53.86	56.47	53.06	56.37	56.37	2,691,500
Jun 4, 2024	54.74	54.84	51.89	52.71	52.71	2,533,400
Jun 3, 2024	56.85	57.12	54.65	55.57	55.57	1,544,500
May 31, 2024	57.33	57.49	53.58	55.92	55.92	3,843,300
May 30, 2024	59.20	59.23	56.84	57.40	57.40	1,858,400
May 29, 2024	59.02	59.70	57.68	59.23	59.23	1,627,500
May 28, 2024	60.90	61.06	58.74	59.41	59.41	2,773,100
May 24, 2024	55.80	58.99	55.40	58.80	58.80	2,627,400
May 23, 2024	55.78	57.13	54.95	55.37	55.37	3,845,300
May 22, 2024	52.79	54.28	52.79	53.88	53.88	2,940,000
May 21, 2024	52.32	52.83	51.92	52.64	52.64	1,034,700
May 20, 2024	51.85	52.89	51.71	52.67	52.67	1,708,600
May 17, 2024	52.80	52.80	51.41	51.58	51.58	1,314,900
May 16, 2024	51.92	53.01	51.31	52.42	52.42	3,265,400
May 15, 2024	50.63	52.46	49.44	52.06	52.06	4,959,100
May 14, 2024	46.52	48.35	46.52	48.00	48.00	1,992,700
May 13, 2024	49.03	49.12	46.72	46.78	46.78	1,433,600
May 10, 2024	49.08	49.40	48.31	48.51	48.51	1,128,700
May 9, 2024	49.48	49.48	47.97	48.28	48.28	1,296,600
May 8, 2024	47.52	49.60	47.46	49.33	49.33	2,252,200
May 7, 2024	47.00	47.97	46.86	47.87	47.87	1,875,700
May 6, 2024	45.97	47.16	45.57	46.90	46.90	2,858,100
May 3, 2024	44.76	45.37	44.14	44.86	44.86	2,483,100
May 2, 2024	44.01	44.21	41.87	44.00	44.00	2,983,500
May 1, 2024	42.77	44.30	41.81	43.43	43.43	2,954,600
Apr 30, 2024	43.88	44.55	43.11	43.33	43.33	1,920,800
Apr 29, 2024	43.65	44.19	42.19	44.02	44.02	1,707,400
Apr 26, 2024	43.01	43.61	41.71	43.46	43.46	3,271,500
Apr 25, 2024	44.29	46.10	41.81	43.25	43.25	4,363,400
Apr 24, 2024	44.89	45.90	43.36	44.10	44.10	2,623,700
Apr 23, 2024	43.88	44.99	43.55	43.76	43.76	4,447,400
Apr 22, 2024	41.79	43.26	41.21	42.98	42.98	3,067,100
Apr 19, 2024	42.87	43.78	40.32	40.73	40.73	5,610,100
Apr 18, 2024	44.62	45.31	43.40	43.81	43.81	1,739,600
Apr 17, 2024	45.76	46.62	44.36	44.62	44.62	1,529,800
Apr 16, 2024	43.90	45.83	43.28	45.71	45.71	1,442,200
Apr 15, 2024	45.30	45.92	44.18	44.35	44.35	1,450,100
Apr 12, 2024	45.00	45.68	44.33	44.74	44.74	1,691,300
Apr 11, 2024	46.32	46.44	45.34	46.02	46.02	1,373,900
Apr 10, 2024	45.75	47.12	45.18	46.06	46.06	1,542,200
Apr 9, 2024	49.40	49.43	46.05	47.05	47.05	2,837,800
Apr 8, 2024	50.25	50.51	48.55	49.43	49.43	1,590,500
Apr 5, 2024	48.57	49.61	48.13	49.39	49.39	1,833,600
Apr 4, 2024	50.20	51.12	47.86	48.07	48.07	2,926,200
Apr 3, 2024	46.42	49.31	46.41	49.26	49.26	2,834,900
Apr 2, 2024	44.56	47.01	43.94	46.90	46.90	2,597,900
Apr 1, 2024	45.09	46.13	45.06	45.90	45.90	970,900

KULR KULR Technology Group, Inc.

1.3200

-9.59%

FLEX Flex Ltd.

33.08

-0.30%

JBL Jabil Inc.

136.07

+0.06%

APH Amphenol Corporation

65.59

-1.50%

HOLO MicroCloud Hologram Inc.

0.8234

+1.64%

FN Fabrinet

197.51

+0.70%

GLW Corning Incorporated

45.78

-0.17%

OUST Ouster, Inc.

8.98

-5.87%

SANM Sanmina Corporation

76.18

-0.61%

IMTE Integrated Media Technology Limited

1.6300

-5.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Celestica Inc. (CLS)

Related Tickers