Celestica, Inc.
CLS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $267.93 | $275.56 | $255.87 | $265.53 | -6.09% | 2.84M |
| Oct 29, 2026 | $290.65 | $292.00 | $279.10 | $282.75 | -5.69% | 2.34M |
| Oct 28, 2026 | $285.14 | $308.21 | $283.11 | $299.80 | +8.41% | 6.06M |
| Oct 27, 2026 | $264.31 | $283.00 | $261.50 | $276.54 | +12.12% | 8.16M |
| Oct 26, 2026 | $267.00 | $273.14 | $246.24 | $246.65 | -5.14% | 6.24M |
| Oct 23, 2026 | $268.00 | $268.00 | $253.71 | $260.01 | -3.35% | 3.14M |
| Oct 22, 2026 | $289.69 | $291.99 | $267.65 | $269.01 | -11.69% | 3.32M |
| Oct 21, 2026 | $311.10 | $314.45 | $300.21 | $304.61 | +1.64% | 1.91M |
| Oct 20, 2026 | $296.28 | $308.32 | $286.35 | $299.69 | -0.22% | 2.08M |
| Oct 19, 2026 | $314.08 | $315.25 | $300.00 | $300.35 | -1.14% | 1.98M |
| Oct 16, 2026 | $311.30 | $312.95 | $299.83 | $303.81 | -3.63% | 1.87M |
| Oct 15, 2026 | $307.74 | $316.74 | $296.12 | $315.25 | -2.50% | 3.81M |
| Oct 14, 2026 | $349.92 | $351.10 | $320.50 | $323.32 | -9.55% | 2.87M |
| Oct 13, 2026 | $336.50 | $358.08 | $325.87 | $357.44 | +2.86% | 2.04M |
| Oct 12, 2026 | $360.06 | $364.00 | $346.95 | $347.50 | -4.05% | 1.49M |
| Oct 9, 2026 | $365.74 | $369.00 | $354.00 | $362.16 | +1.58% | 1.26M |
| Oct 8, 2026 | $366.00 | $370.46 | $346.80 | $356.53 | -4.05% | 2.18M |
| Oct 7, 2026 | $378.32 | $380.42 | $367.15 | $371.57 | -4.29% | 1.59M |
| Oct 6, 2026 | $386.00 | $389.50 | $378.20 | $388.24 | +1.45% | 1.19M |
| Oct 5, 2026 | $389.08 | $393.72 | $375.41 | $382.69 | -1.20% | 1.14M |
| Oct 2, 2026 | $384.26 | $391.50 | $380.05 | $387.32 | +3.81% | 2.42M |
| Oct 1, 2026 | $362.47 | $377.65 | $354.49 | $373.09 | +3.23% | 2.94M |
| Sep 30, 2026 | $369.51 | $376.76 | $353.52 | $361.43 | -1.38% | 2.12M |
| Sep 29, 2026 | $362.35 | $375.28 | $361.70 | $366.47 | +2.79% | 2.42M |
| Sep 28, 2026 | $363.93 | $372.97 | $349.52 | $356.53 | -2.44% | 2.48M |
| Sep 25, 2026 | $380.51 | $381.30 | $365.01 | $365.44 | -2.17% | 2.27M |
| Sep 24, 2026 | $354.25 | $379.00 | $352.90 | $373.56 | +3.24% | 2.96M |
| Sep 23, 2026 | $356.02 | $367.90 | $354.37 | $361.84 | +1.61% | 2.39M |
| Sep 22, 2026 | $342.49 | $359.05 | $341.50 | $356.09 | +3.39% | 2.48M |
| Sep 21, 2026 | $341.45 | $348.00 | $333.10 | $344.40 | +3.54% | 2.00M |
| Sep 18, 2026 | $332.06 | $339.90 | $328.92 | $332.63 | +0.82% | 2.05M |
| Sep 17, 2026 | $337.75 | $353.96 | $329.52 | $329.94 | +1.89% | 2.08M |
| Sep 16, 2026 | $320.20 | $329.96 | $318.00 | $323.83 | +2.22% | 1.71M |
| Sep 15, 2026 | $317.69 | $324.89 | $313.60 | $316.81 | +0.23% | 1.58M |
| Sep 14, 2026 | $323.15 | $325.21 | $313.00 | $316.08 | -8.79% | 2.38M |
| Sep 11, 2026 | $329.05 | $353.00 | $324.10 | $346.55 | +6.56% | 2.56M |
| Sep 10, 2026 | $324.92 | $335.90 | $322.07 | $325.22 | -2.51% | 1.30M |
| Sep 9, 2026 | $333.50 | $346.72 | $331.64 | $333.60 | +1.10% | 2.87M |
| Sep 8, 2026 | $318.37 | $336.58 | $317.31 | $329.97 | +5.64% | 2.98M |
| Sep 4, 2026 | $316.30 | $318.41 | $308.30 | $312.35 | +0.81% | 2.17M |
| Sep 3, 2026 | $282.64 | $314.09 | $280.70 | $309.84 | +11.55% | 3.90M |
| Sep 2, 2026 | $291.24 | $291.75 | $273.80 | $277.77 | -5.07% | 3.25M |
| Sep 1, 2026 | $293.88 | $296.98 | $287.50 | $292.59 | -2.27% | 1.44M |
| Aug 31, 2026 | $299.71 | $302.08 | $296.42 | $299.40 | +0.23% | 1.27M |
| Aug 28, 2026 | $315.00 | $316.00 | $298.53 | $298.70 | -5.89% | 1.85M |
| Aug 27, 2026 | $316.56 | $325.82 | $313.60 | $317.38 | +3.27% | 1.90M |
| Aug 26, 2026 | $305.21 | $313.11 | $303.19 | $307.32 | +0.15% | 1.52M |
| Aug 25, 2026 | $303.83 | $307.34 | $298.46 | $306.86 | +4.17% | 1.75M |
| Aug 24, 2026 | $298.63 | $299.00 | $284.55 | $294.57 | -0.67% | 1.65M |
| Aug 21, 2026 | $304.60 | $306.00 | $292.64 | $296.55 | -1.80% | 1.68M |
| Aug 20, 2026 | $301.00 | $304.16 | $294.56 | $302.00 | +0.21% | 1.57M |
| Aug 19, 2026 | $311.99 | $314.26 | $292.50 | $301.36 | -2.97% | 2.70M |
| Aug 18, 2026 | $330.37 | $331.13 | $308.52 | $310.59 | -8.76% | 3.32M |
| Aug 17, 2026 | $337.58 | $346.24 | $335.63 | $340.40 | +1.60% | 2.16M |
| Aug 14, 2026 | $349.63 | $353.31 | $333.43 | $335.05 | -3.62% | 2.44M |
| Aug 13, 2026 | $336.75 | $365.52 | $335.01 | $347.63 | +2.41% | 3.51M |
| Aug 12, 2026 | $320.08 | $339.74 | $318.63 | $339.46 | +9.37% | 3.42M |
| Aug 11, 2026 | $319.00 | $319.08 | $309.50 | $310.38 | -1.34% | 2.24M |
| Aug 10, 2026 | $320.00 | $329.37 | $314.47 | $314.59 | -1.02% | 2.30M |
| Aug 7, 2026 | $315.00 | $319.48 | $305.75 | $317.83 | — | 3.33M |
