Celestica Inc. (CLS)
93.08
5.72 (6.55%)
At close: Jan 28, 2025, 1:59 PM
CLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 105.63 | 107.73 | 86.12 | 87.36 | -34.33 | -28.21% | 16,816,380 |
| Jan 24, 2025 | 124.15 | 126.01 | 121.42 | 121.69 | -1.23 | -1.00% | 2,410,214 |
| Jan 23, 2025 | 121.09 | 124.61 | 120.41 | 122.92 | -0.35 | -0.28% | 2,734,500 |
| Jan 22, 2025 | 123.81 | 131.23 | 121.86 | 123.27 | 5.17 | 4.38% | 4,909,734 |
| Jan 21, 2025 | 119.33 | 119.77 | 114.35 | 118.10 | 4.82 | 4.25% | 3,684,600 |
| Jan 17, 2025 | 112.00 | 114.19 | 109.50 | 113.28 | 2.56 | 2.31% | 2,650,300 |
| Jan 16, 2025 | 109.83 | 115.52 | 109.82 | 110.72 | 3.22 | 3.00% | 3,476,900 |
| Jan 15, 2025 | 106.48 | 108.25 | 103.50 | 107.50 | 4.39 | 4.26% | 2,911,709 |
| Jan 14, 2025 | 102.56 | 104.77 | 101.46 | 103.11 | 2.67 | 2.66% | 2,401,300 |
| Jan 13, 2025 | 100.00 | 102.10 | 96.07 | 100.44 | -3.20 | -3.09% | 2,711,200 |
| Jan 10, 2025 | 101.97 | 104.92 | 99.17 | 103.64 | 1.17 | 1.14% | 3,070,214 |
| Jan 8, 2025 | 98.30 | 103.46 | 97.71 | 102.47 | 4.20 | 4.27% | 2,648,710 |
| Jan 7, 2025 | 98.78 | 101.72 | 96.73 | 98.27 | -0.49 | -0.50% | 2,110,923 |
| Jan 6, 2025 | 99.76 | 101.09 | 98.24 | 98.76 | 1.84 | 1.90% | 2,004,900 |
| Jan 3, 2025 | 94.00 | 97.18 | 93.99 | 96.92 | 3.85 | 4.14% | 1,100,988 |
| Jan 2, 2025 | 92.83 | 94.63 | 90.31 | 93.07 | 0.77 | 0.83% | 1,352,140 |
| Dec 31, 2024 | 93.95 | 94.18 | 91.56 | 92.30 | -1.52 | -1.62% | 1,556,086 |
| Dec 30, 2024 | 93.33 | 95.49 | 91.87 | 93.82 | -1.28 | -1.35% | 1,099,390 |
| Dec 27, 2024 | 97.00 | 97.95 | 94.11 | 95.10 | -3.15 | -3.21% | 1,449,275 |
| Dec 26, 2024 | 97.50 | 98.70 | 96.63 | 98.25 | 0.72 | 0.74% | 863,443 |
| Dec 24, 2024 | 98.03 | 99.26 | 96.83 | 97.53 | 0.01 | 0.01% | 881,000 |
| Dec 23, 2024 | 95.90 | 98.75 | 95.80 | 97.52 | 2.07 | 2.17% | 1,512,388 |
| Dec 20, 2024 | 90.21 | 98.05 | 89.52 | 95.45 | 2.40 | 2.58% | 2,059,000 |
| Dec 19, 2024 | 93.25 | 95.92 | 92.12 | 93.05 | 0.94 | 1.02% | 1,701,361 |
| Dec 18, 2024 | 99.43 | 99.60 | 91.52 | 92.11 | -5.70 | -5.83% | 2,639,200 |
| Dec 17, 2024 | 98.01 | 100.44 | 95.22 | 97.81 | -1.20 | -1.21% | 1,561,274 |
| Dec 16, 2024 | 99.96 | 100.51 | 97.64 | 99.01 | -0.19 | -0.19% | 2,110,642 |
| Dec 13, 2024 | 93.87 | 99.34 | 93.87 | 99.20 | 8.19 | 9.00% | 4,118,800 |
| Dec 12, 2024 | 89.20 | 92.43 | 88.55 | 91.01 | 1.04 | 1.16% | 1,447,212 |
| Dec 11, 2024 | 88.88 | 90.88 | 88.08 | 89.97 | 1.97 | 2.24% | 1,299,602 |
| Dec 10, 2024 | 91.16 | 92.52 | 87.83 | 88.00 | -2.42 | -2.68% | 1,635,100 |
| Dec 9, 2024 | 94.03 | 94.19 | 89.09 | 90.42 | -4.44 | -4.68% | 2,126,838 |
| Dec 6, 2024 | 92.44 | 96.00 | 91.95 | 94.86 | 2.78 | 3.02% | 2,271,641 |
| Dec 5, 2024 | 89.55 | 92.57 | 89.28 | 92.08 | 2.55 | 2.85% | 1,573,800 |
| Dec 4, 2024 | 90.30 | 91.64 | 88.00 | 89.53 | 0.11 | 0.12% | 1,923,800 |
| Dec 3, 2024 | 84.88 | 89.54 | 84.51 | 89.42 | 4.46 | 5.25% | 2,324,517 |
| Dec 2, 2024 | 85.93 | 87.08 | 84.91 | 84.96 | -0.28 | -0.33% | 1,831,407 |
| Nov 29, 2024 | 83.57 | 85.38 | 83.57 | 85.24 | 2.08 | 2.50% | 1,006,800 |
| Nov 27, 2024 | 86.38 | 86.71 | 81.29 | 83.16 | -3.51 | -4.05% | 3,868,549 |
| Nov 26, 2024 | 85.60 | 86.95 | 85.06 | 86.67 | 1.07 | 1.25% | 1,610,700 |
| Nov 25, 2024 | 90.44 | 91.32 | 84.74 | 85.60 | -3.56 | -3.99% | 2,446,610 |
| Nov 22, 2024 | 91.73 | 91.73 | 86.44 | 89.16 | -2.28 | -2.49% | 3,258,200 |
| Nov 21, 2024 | 88.54 | 93.15 | 88.53 | 91.44 | 4.46 | 5.13% | 3,552,144 |
| Nov 20, 2024 | 87.80 | 88.68 | 84.71 | 86.98 | 0.16 | 0.18% | 1,758,300 |
| Nov 19, 2024 | 83.51 | 87.32 | 83.36 | 86.82 | 2.85 | 3.39% | 2,234,200 |
| Nov 18, 2024 | 84.40 | 86.40 | 83.41 | 83.97 | 1.79 | 2.18% | 2,776,614 |
| Nov 15, 2024 | 78.78 | 82.44 | 77.78 | 82.18 | 1.70 | 2.11% | 3,182,200 |
| Nov 14, 2024 | 83.00 | 83.16 | 80.48 | 80.48 | -1.57 | -1.91% | 2,331,906 |
| Nov 13, 2024 | 83.84 | 85.41 | 81.93 | 82.05 | -2.01 | -2.39% | 2,377,820 |
| Nov 12, 2024 | 83.09 | 84.38 | 82.56 | 84.06 | -0.57 | -0.67% | 1,794,232 |