Celestica Inc. (CLS)
NYSE: CLS
· Real-Time Price · USD
233.72
-17.19 (-6.85%)
At close: Oct 03, 2025, 3:59 PM
234.80
0.46%
After-hours: Oct 03, 2025, 07:58 PM EDT
CLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 245.99 | 249.00 | 231.44 | 233.67 | 233.67 | -6.87% | 3,686,623 |
| Oct 2, 2025 | 257.03 | 257.58 | 246.49 | 250.91 | 250.91 | -0.31% | 1,731,400 |
| Oct 1, 2025 | 241.46 | 252.30 | 238.67 | 251.69 | 251.69 | 2.16% | 2,093,421 |
| Sep 30, 2025 | 247.55 | 250.30 | 239.59 | 246.38 | 246.38 | 0.17% | 1,899,100 |
| Sep 29, 2025 | 246.89 | 251.45 | 245.12 | 245.95 | 245.95 | 0.89% | 1,900,300 |
| Sep 26, 2025 | 245.25 | 250.00 | 237.94 | 243.79 | 243.79 | -0.35% | 2,145,300 |
| Sep 25, 2025 | 227.24 | 247.58 | 227.00 | 244.64 | 244.64 | 1.74% | 3,831,348 |
| Sep 24, 2025 | 255.90 | 256.08 | 239.78 | 240.46 | 240.46 | -6.67% | 3,413,406 |
| Sep 23, 2025 | 256.33 | 261.83 | 252.00 | 257.64 | 257.64 | 1.12% | 2,545,600 |
| Sep 22, 2025 | 252.63 | 257.00 | 249.28 | 254.79 | 254.79 | 0.74% | 2,212,600 |
| Sep 19, 2025 | 252.16 | 255.24 | 242.78 | 252.93 | 252.93 | 0.35% | 3,756,412 |
| Sep 18, 2025 | 253.01 | 256.47 | 246.14 | 252.04 | 252.04 | 1.77% | 2,743,022 |
| Sep 17, 2025 | 253.03 | 254.29 | 239.80 | 247.66 | 247.66 | -2.65% | 3,272,300 |
| Sep 16, 2025 | 249.00 | 258.16 | 248.23 | 254.39 | 254.39 | 2.17% | 2,521,000 |
| Sep 15, 2025 | 241.12 | 250.70 | 238.13 | 248.99 | 248.99 | 2.99% | 2,747,300 |
| Sep 12, 2025 | 245.45 | 246.99 | 237.73 | 241.77 | 241.77 | -1.62% | 2,140,400 |
| Sep 11, 2025 | 251.40 | 252.13 | 242.57 | 245.74 | 245.74 | -2.88% | 3,175,600 |
| Sep 10, 2025 | 252.60 | 254.00 | 242.16 | 253.03 | 253.03 | 3.67% | 3,692,037 |
| Sep 9, 2025 | 244.12 | 250.15 | 239.02 | 244.08 | 244.08 | -0.10% | 3,151,211 |
| Sep 8, 2025 | 246.52 | 254.70 | 244.15 | 244.33 | 244.33 | 0.68% | 4,783,500 |
Page 1 of 136