Celestica Inc. (CLS) Historical Stock Data
118.88 ↓0.59 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is up 0.79% a day on average. There have been 18 days where Celestica Inc. closed green and 12 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 123.99 | 118.88 | ↓$5.11 (-4.12%) | 117.34 | 124.67 | 3.30M |
| 2025-05-23 | 116.39 | 119.47 | ↑$3.08 (2.65%) | 115.38 | 121.28 | 2.90M |
| 2025-05-22 | 113.75 | 118.32 | ↑$4.57 (4.02%) | 113.75 | 120.04 | 4.07M |
| 2025-05-21 | 112.66 | 114.03 | ↑$1.37 (1.22%) | 111.76 | 117.50 | 4.78M |
| 2025-05-20 | 110.60 | 112.66 | ↑$2.06 (1.86%) | 109.90 | 113.40 | 3.21M |
| 2025-05-19 | 110.20 | 111.60 | ↑$1.40 (1.27%) | 109.09 | 112.52 | 2.85M |
| 2025-05-16 | 111.60 | 113.25 | ↑$1.65 (1.48%) | 110.29 | 113.29 | 2.30M |
| 2025-05-15 | 110.96 | 111.49 | ↑$0.53 (0.48%) | 108.96 | 112.76 | 2.89M |
| 2025-05-14 | 113.50 | 113.45 | ↓$0.05 (-0.04%) | 110.37 | 116.10 | 5.40M |
| 2025-05-13 | 100.66 | 109.87 | ↑$9.21 (9.15%) | 100.66 | 110.74 | 6.32M |
| 2025-05-12 | 99.69 | 100.32 | ↑$0.63 (0.63%) | 95.67 | 100.59 | 5.59M |
| 2025-05-09 | 97.37 | 93.05 | ↓$4.32 (-4.44%) | 92.30 | 98.47 | 2.62M |
| 2025-05-08 | 99.00 | 96.33 | ↓$2.67 (-2.70%) | 94.70 | 99.68 | 2.95M |
| 2025-05-07 | 94.45 | 96.55 | ↑$2.10 (2.22%) | 92.76 | 96.75 | 2.74M |
| 2025-05-06 | 90.00 | 95.19 | ↑$5.19 (5.77%) | 90.00 | 95.81 | 2.61M |
| 2025-05-05 | 92.75 | 92.36 | ↓$0.39 (-0.42%) | 91.67 | 94.40 | 2.55M |
| 2025-05-02 | 91.23 | 94.07 | ↑$2.84 (3.11%) | 91.22 | 96.63 | 3.33M |
| 2025-05-01 | 90.24 | 89.21 | ↓$1.03 (-1.14%) | 89.02 | 93.52 | 5.47M |
| 2025-04-30 | 83.30 | 85.35 | ↑$2.05 (2.47%) | 81.88 | 85.71 | 3.28M |
| 2025-04-29 | 87.50 | 87.05 | ↓$0.45 (-0.51%) | 86.18 | 88.40 | 3.06M |
| 2025-04-28 | 89.54 | 87.76 | ↓$1.78 (-1.99%) | 85.55 | 91.20 | 4.06M |
| 2025-04-25 | 90.01 | 89.05 | ↓$0.96 (-1.07%) | 88.12 | 94.19 | 6.93M |
| 2025-04-24 | 90.23 | 92.14 | ↑$1.91 (2.12%) | 90.10 | 95.21 | 7.63M |
| 2025-04-23 | 88.52 | 88.19 | ↓$0.33 (-0.37%) | 87.13 | 92.75 | 4.98M |
| 2025-04-22 | 81.83 | 82.77 | ↑$0.94 (1.15%) | 80.99 | 85.68 | 3.22M |
| 2025-04-21 | 82.48 | 80.59 | ↓$1.89 (-2.29%) | 78.84 | 84.50 | 3.10M |
| 2025-04-17 | 80.01 | 84.04 | ↑$4.03 (5.04%) | 78.54 | 86.10 | 5.28M |
| 2025-04-16 | 79.00 | 80.56 | ↑$1.56 (1.97%) | 77.87 | 81.88 | 4.20M |
| 2025-04-15 | 82.48 | 82.57 | ↑$0.09 (0.11%) | 82.05 | 85.32 | 4.16M |
| 2025-04-14 | 84.17 | 80.88 | ↓$3.29 (-3.90%) | 78.99 | 85.95 | 4.09M |
Create an account or log in to view more rows.
$CLS The squeeze is coming
$CLS It’s that TIME!! To Double down!
$CLS my put options are fine
$CLS This week or next…huge pop.
$CLS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CLS when is earnings
$CLS buy and hold and get rewarded
$CLS just waiting to short this bad boy.
$CLS super bullish
$CLS beauty. Bag secured