Celestica Inc. (CLS)
NYSE: CLS
· Real-Time Price · USD
194.70
-0.78 (-0.40%)
At close: Aug 18, 2025, 3:59 PM
194.50
-0.10%
After-hours: Aug 18, 2025, 07:59 PM EDT
CLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 194.76 | 197.49 | 191.32 | 194.88 | n/a | -0.31% | 1,618,303 |
| Aug 15, 2025 | 195.92 | 196.28 | 189.16 | 195.48 | 195.48 | -0.59% | 2,430,092 |
| 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 |
| Aug 8, 2025 | 202.25 | 209.24 | 201.76 | 207.66 | 207.66 | 3.21% | 3,023,800 |
| Aug 7, 2025 | 201.20 | 205.59 | 197.80 | 201.21 | 201.21 | 1.30% | 3,050,100 |
| Aug 6, 2025 | 194.92 | 199.09 | 191.60 | 198.63 | 198.63 | 1.08% | 2,944,642 |
| Aug 5, 2025 | 202.50 | 205.26 | 191.60 | 196.51 | 196.51 | -2.45% | 3,715,000 |
| Aug 4, 2025 | 199.05 | 204.47 | 195.85 | 201.45 | 201.45 | 3.45% | 2,485,300 |
| Aug 1, 2025 | 189.08 | 198.65 | 188.78 | 194.74 | 194.74 | -2.56% | 4,545,600 |
| Jul 31, 2025 | 209.17 | 210.71 | 198.75 | 199.86 | 199.86 | -1.26% | 4,614,206 |
| Jul 30, 2025 | 204.00 | 214.47 | 198.59 | 202.41 | 202.41 | 0.20% | 6,618,400 |
| Jul 29, 2025 | 186.50 | 208.66 | 183.17 | 202.00 | 202.00 | 16.51% | 14,567,314 |
| Jul 28, 2025 | 169.90 | 173.71 | 169.19 | 173.37 | 173.37 | 1.85% | 4,777,006 |
| Jul 25, 2025 | 165.86 | 170.38 | 164.52 | 170.22 | 170.22 | 3.81% | 2,587,247 |
| Jul 24, 2025 | 172.05 | 173.63 | 161.84 | 163.98 | 163.98 | -2.85% | 4,169,107 |
| Jul 23, 2025 | 158.39 | 168.85 | 158.15 | 168.79 | 168.79 | 7.57% | 4,590,500 |
| Jul 22, 2025 | 160.97 | 160.97 | 153.11 | 156.91 | 156.91 | -3.75% | 3,844,400 |