Celestica, Inc.
CLS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.05% | 3.33M |
| Aug 6, 2026 | $311.00 | $325.76 | $307.00 | $314.53 | -13.30% | 8.76M |
| Aug 5, 2026 | $369.97 | $378.99 | $361.62 | $362.76 | -2.26% | 1.81M |
| Aug 4, 2026 | $355.21 | $374.59 | $344.35 | $371.15 | +8.55% | 3.08M |
| Aug 3, 2026 | $321.48 | $345.44 | $312.59 | $341.91 | +3.16% | 2.38M |
| Jul 31, 2026 | $364.53 | $374.50 | $330.13 | $331.44 | -6.00% | 3.42M |
| Jul 30, 2026 | $346.95 | $357.97 | $344.25 | $352.59 | +7.36% | 3.65M |
| Jul 29, 2026 | $350.99 | $351.50 | $317.61 | $328.43 | -6.22% | 4.21M |
| Jul 28, 2026 | $328.00 | $350.91 | $317.12 | $350.20 | +10.04% | 7.88M |
| Jul 27, 2026 | $306.82 | $323.55 | $289.26 | $318.24 | +4.25% | 4.98M |
| Jul 24, 2026 | $332.20 | $332.20 | $303.72 | $305.28 | -8.80% | 2.39M |
| Jul 23, 2026 | $334.27 | $349.31 | $331.64 | $334.75 | -0.22% | 2.27M |
| Jul 22, 2026 | $331.14 | $341.66 | $331.14 | $335.50 | -1.20% | 1.35M |
| Jul 21, 2026 | $317.05 | $342.13 | $312.46 | $339.59 | +10.49% | 3.14M |
| Jul 20, 2026 | $306.04 | $316.90 | $304.50 | $307.34 | +1.99% | 1.62M |
| Jul 17, 2026 | $293.00 | $308.83 | $282.21 | $301.34 | -0.83% | 2.12M |
| Jul 16, 2026 | $328.46 | $329.36 | $300.80 | $303.86 | -9.23% | 2.92M |
| Jul 15, 2026 | $349.70 | $350.90 | $322.50 | $334.77 | -2.97% | 1.87M |
| Jul 14, 2026 | $353.74 | $353.82 | $342.00 | $345.03 | -0.04% | 1.26M |
| Jul 13, 2026 | $350.30 | $364.01 | $339.14 | $345.18 | -4.08% | 1.34M |
| Jul 10, 2026 | $353.98 | $361.64 | $347.37 | $359.85 | +1.43% | 1.17M |
| Jul 9, 2026 | $373.73 | $378.00 | $353.82 | $354.78 | -1.65% | 1.49M |
| Jul 8, 2026 | $340.00 | $361.15 | $340.00 | $360.74 | +4.54% | 1.33M |
| Jul 7, 2026 | $339.90 | $349.62 | $330.18 | $345.06 | -1.47% | 1.69M |
| Jul 6, 2026 | $340.00 | $359.77 | $339.17 | $350.20 | +4.16% | 1.51M |
| Jul 2, 2026 | $354.00 | $362.53 | $328.50 | $336.21 | -7.03% | 2.14M |
| Jul 1, 2026 | $348.01 | $362.78 | $336.68 | $361.62 | -0.87% | 1.31M |
| Jun 30, 2026 | $345.34 | $365.67 | $343.18 | $364.80 | +6.28% | 1.77M |
| Jun 29, 2026 | $339.78 | $344.36 | $322.25 | $343.25 | +1.69% | 1.93M |
| Jun 26, 2026 | $351.39 | $353.08 | $336.54 | $337.53 | -6.60% | 1.43M |
| Jun 25, 2026 | $374.17 | $374.17 | $349.00 | $361.40 | -0.23% | 2.52M |
| Jun 24, 2026 | $351.00 | $376.54 | $347.57 | $362.24 | +3.14% | 2.72M |
| Jun 23, 2026 | $353.70 | $357.54 | $346.52 | $351.20 | -6.80% | 1.91M |
| Jun 22, 2026 | $372.44 | $378.38 | $359.40 | $376.84 | +1.15% | 1.93M |
| Jun 18, 2026 | $391.32 | $393.56 | $372.06 | $372.55 | -2.06% | 2.08M |
| Jun 17, 2026 | $389.23 | $392.47 | $377.45 | $380.37 | — | 1.20M |
