Celestica Inc. (CLS)
92.68
-14.37 (-13.42%)
At close: Mar 03, 2025, 3:59 PM
93.50
0.88%
After-hours: Mar 03, 2025, 04:39 PM EST
CLS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 103.31 | 108.57 | 101.18 | 107.05 | -0.82 | -0.76% | 5,514,615 |
| Feb 27, 2025 | 116.33 | 117.37 | 106.69 | 107.87 | -3.81 | -3.41% | 5,170,025 |
| Feb 26, 2025 | 112.50 | 115.49 | 110.00 | 111.68 | 5.57 | 5.25% | 5,174,800 |
| Feb 25, 2025 | 106.57 | 111.98 | 102.25 | 106.11 | -4.77 | -4.30% | 5,503,022 |
| Feb 24, 2025 | 120.00 | 121.46 | 108.88 | 110.88 | -8.37 | -7.02% | 6,429,942 |
| Feb 21, 2025 | 128.37 | 130.21 | 118.60 | 119.25 | -5.77 | -4.62% | 4,468,600 |
| Feb 20, 2025 | 130.42 | 130.81 | 121.27 | 125.02 | -6.56 | -4.99% | 4,618,100 |
| Feb 19, 2025 | 131.06 | 135.54 | 128.03 | 131.58 | -0.71 | -0.54% | 2,839,846 |
| Feb 18, 2025 | 135.45 | 137.89 | 129.84 | 132.29 | 0.23 | 0.17% | 3,555,200 |
| Feb 14, 2025 | 128.89 | 132.89 | 123.81 | 132.06 | 2.28 | 1.76% | 2,710,546 |
| Feb 13, 2025 | 131.34 | 135.25 | 127.21 | 129.78 | 0.46 | 0.36% | 3,855,849 |
| Feb 12, 2025 | 124.00 | 131.16 | 122.29 | 129.32 | 2.74 | 2.16% | 3,326,700 |
| Feb 11, 2025 | 126.85 | 128.44 | 124.45 | 126.58 | -3.65 | -2.80% | 2,682,906 |
| Feb 10, 2025 | 125.00 | 132.69 | 124.02 | 130.23 | 0.53 | 0.41% | 3,369,346 |
| Feb 7, 2025 | 134.35 | 140.03 | 128.78 | 129.70 | -3.52 | -2.64% | 5,205,726 |
| Feb 6, 2025 | 136.00 | 136.01 | 127.01 | 133.22 | -10.45 | -7.27% | 9,273,246 |
| Feb 5, 2025 | 135.05 | 144.27 | 132.25 | 143.67 | 11.69 | 8.86% | 8,512,145 |
| Feb 4, 2025 | 122.69 | 133.15 | 120.53 | 131.98 | 11.10 | 9.18% | 5,376,001 |
| Feb 3, 2025 | 110.80 | 126.15 | 109.00 | 120.88 | -2.59 | -2.10% | 8,356,530 |
| Jan 31, 2025 | 118.00 | 133.67 | 116.60 | 123.47 | 9.32 | 8.16% | 11,231,900 |
| Jan 30, 2025 | 117.10 | 117.67 | 111.00 | 114.15 | 13.66 | 13.59% | 10,280,600 |
| Jan 29, 2025 | 98.23 | 102.61 | 97.83 | 100.49 | 6.01 | 6.36% | 8,028,000 |
| Jan 28, 2025 | 91.65 | 95.25 | 88.57 | 94.48 | 7.12 | 8.15% | 8,526,900 |
| Jan 27, 2025 | 105.63 | 107.73 | 86.12 | 87.36 | -34.33 | -28.21% | 17,004,711 |
| 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 |