Celestica Inc. (CLS) Historical Stock Data
103.11 ↑2.67 (2.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is up 0.57% a day on average. There have been 17 days where Celestica Inc. closed green and 13 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 102.56 | 103.11 | ↑$0.55 (0.54%) | 101.46 | 104.77 | 2.40M |
| 2025-01-13 | 100.00 | 100.44 | ↑$0.44 (0.44%) | 96.07 | 102.10 | 2.71M |
| 2025-01-10 | 101.97 | 103.64 | ↑$1.67 (1.64%) | 99.17 | 104.92 | 3.07M |
| 2025-01-08 | 98.30 | 102.47 | ↑$4.17 (4.24%) | 97.71 | 103.46 | 2.65M |
| 2025-01-07 | 98.78 | 98.27 | ↓$0.51 (-0.52%) | 96.73 | 101.72 | 2.11M |
| 2025-01-06 | 99.76 | 98.76 | ↓$0.99 (-1.00%) | 98.24 | 101.09 | 2M |
| 2025-01-03 | 94.00 | 96.92 | ↑$2.92 (3.11%) | 93.99 | 97.18 | 1.10M |
| 2025-01-02 | 92.83 | 93.07 | ↑$0.24 (0.26%) | 90.31 | 94.63 | 1.35M |
| 2024-12-31 | 93.95 | 92.30 | ↓$1.65 (-1.76%) | 91.56 | 94.18 | 1.56M |
| 2024-12-30 | 93.33 | 93.82 | ↑$0.49 (0.53%) | 91.87 | 95.49 | 1.10M |
| 2024-12-27 | 97.00 | 95.10 | ↓$1.90 (-1.96%) | 94.11 | 97.95 | 1.45M |
| 2024-12-26 | 97.50 | 98.25 | ↑$0.75 (0.77%) | 96.63 | 98.70 | 863.18K |
| 2024-12-24 | 98.03 | 97.53 | ↓$0.50 (-0.51%) | 96.83 | 99.26 | 880.98K |
| 2024-12-23 | 95.90 | 97.52 | ↑$1.62 (1.69%) | 95.80 | 98.75 | 1.51M |
| 2024-12-20 | 90.21 | 95.45 | ↑$5.24 (5.81%) | 89.52 | 98.05 | 2.06M |
| 2024-12-19 | 93.25 | 93.05 | ↓$0.20 (-0.21%) | 92.12 | 95.92 | 1.70M |
| 2024-12-18 | 99.43 | 92.11 | ↓$7.32 (-7.36%) | 91.52 | 99.60 | 2.64M |
| 2024-12-17 | 98.01 | 97.81 | ↓$0.20 (-0.20%) | 95.22 | 100.44 | 1.56M |
| 2024-12-16 | 99.96 | 99.01 | ↓$0.95 (-0.95%) | 97.64 | 100.51 | 2.11M |
| 2024-12-13 | 93.87 | 99.20 | ↑$5.33 (5.68%) | 93.87 | 99.34 | 4.12M |
| 2024-12-12 | 89.20 | 91.01 | ↑$1.81 (2.03%) | 88.55 | 92.43 | 1.44M |
| 2024-12-11 | 88.88 | 89.97 | ↑$1.09 (1.23%) | 88.08 | 90.88 | 1.30M |
| 2024-12-10 | 91.16 | 88.00 | ↓$3.16 (-3.47%) | 87.83 | 92.52 | 1.64M |
| 2024-12-09 | 94.03 | 90.42 | ↓$3.61 (-3.84%) | 89.09 | 94.19 | 2.13M |
| 2024-12-06 | 92.44 | 94.86 | ↑$2.42 (2.62%) | 91.95 | 96.00 | 2.27M |
| 2024-12-05 | 89.55 | 92.08 | ↑$2.53 (2.83%) | 89.28 | 92.57 | 1.57M |
| 2024-12-04 | 90.30 | 89.53 | ↓$0.77 (-0.85%) | 88.00 | 91.64 | 1.92M |
| 2024-12-03 | 84.88 | 89.42 | ↑$4.54 (5.35%) | 84.51 | 89.54 | 2.32M |
| 2024-12-02 | 85.93 | 84.96 | ↓$0.97 (-1.13%) | 84.91 | 87.08 | 1.83M |
| 2024-11-29 | 83.57 | 85.24 | ↑$1.67 (2.00%) | 83.57 | 85.38 | 1.01M |
Create an account or log in to view more rows.
$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
$CLS finally a pullback
$CLS Hedgies
we aren't going anywhere!
$CLS Was last two days consolidation??
$CLS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CLS CHUG CHUG CHUG