Celestica Inc. (CLS)
NYSE: CLS
· Real-Time Price · USD
240.78
-3.55 (-1.45%)
At close: Sep 09, 2025, 2:34 PM
CLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 246.52 | 254.70 | 244.15 | 244.33 | 244.33 | 0.68% | 3,909,710 |
| Sep 5, 2025 | 242.84 | 257.40 | 234.08 | 242.68 | 242.68 | 9.64% | 7,696,736 |
| Sep 4, 2025 | 211.20 | 221.59 | 210.62 | 221.34 | 221.34 | 4.47% | 3,861,633 |
| Sep 3, 2025 | 202.25 | 212.30 | 199.78 | 211.87 | 211.87 | 5.60% | 3,827,006 |
| Sep 2, 2025 | 187.80 | 200.64 | 183.66 | 200.63 | 200.63 | 3.02% | 3,182,400 |
| Aug 29, 2025 | 210.36 | 211.00 | 193.17 | 194.75 | 194.75 | -8.28% | 3,939,508 |
| Aug 28, 2025 | 203.57 | 214.63 | 203.46 | 212.33 | 212.33 | 5.06% | 3,224,548 |
| Aug 27, 2025 | 199.36 | 202.17 | 195.34 | 202.10 | 202.10 | 1.75% | 1,764,700 |
| Aug 26, 2025 | 192.05 | 199.55 | 192.05 | 198.62 | 198.62 | 2.96% | 1,984,100 |
| Aug 25, 2025 | 188.48 | 193.96 | 186.75 | 192.91 | 192.91 | 2.11% | 1,909,600 |
| Aug 22, 2025 | 181.21 | 190.33 | 179.01 | 188.92 | 188.92 | 4.18% | 2,865,800 |
| Aug 21, 2025 | 183.29 | 184.01 | 179.50 | 181.34 | 181.34 | -0.85% | 1,357,413 |
| Aug 20, 2025 | 181.03 | 183.13 | 173.23 | 182.90 | 182.90 | -0.99% | 3,809,948 |
| Aug 19, 2025 | 193.67 | 193.82 | 182.50 | 184.73 | 184.73 | -5.21% | 3,648,329 |
| Aug 18, 2025 | 194.76 | 197.49 | 191.32 | 194.88 | 194.88 | -0.31% | 1,652,930 |
| Aug 15, 2025 | 195.92 | 196.28 | 189.16 | 195.48 | 195.48 | -0.59% | 2,430,100 |
| Aug 14, 2025 | 199.60 | 200.50 | 192.13 | 196.64 | 196.64 | -3.71% | 4,232,648 |
| Aug 13, 2025 | 216.54 | 218.80 | 201.21 | 204.22 | 204.22 | -4.32% | 4,069,500 |
| Aug 12, 2025 | 206.00 | 213.73 | 205.57 | 213.45 | 213.45 | 4.33% | 2,717,680 |
| Aug 11, 2025 | 207.65 | 211.71 | 203.57 | 204.60 | 204.60 | -1.47% | 2,754,230 |