Celestica Inc. (CLS) Historical Stock Data
66.15 ↓3.04 (-4.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is down -0.86% a day on average. There have been 13 days where Celestica Inc. closed green and 17 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 64.26 | 66.15 | ↑$1.89 (2.94%) | 58.05 | 66.84 | 9.75M |
| 2025-04-03 | 74.07 | 69.19 | ↓$4.88 (-6.59%) | 68.93 | 76.44 | 7.38M |
| 2025-04-02 | 77.51 | 82.35 | ↑$4.84 (6.24%) | 77.11 | 84.32 | 3.71M |
| 2025-04-01 | 79.03 | 79.06 | ↑$0.03 (0.04%) | 76.56 | 80.50 | 3.88M |
| 2025-03-31 | 76.13 | 78.81 | ↑$2.68 (3.52%) | 75.59 | 79.93 | 5.85M |
| 2025-03-28 | 83.78 | 82.69 | ↓$1.09 (-1.30%) | 81.44 | 86.58 | 4.02M |
| 2025-03-27 | 85.62 | 84.39 | ↓$1.23 (-1.44%) | 81.98 | 86.40 | 4.16M |
| 2025-03-26 | 96.32 | 87.66 | ↓$8.66 (-8.99%) | 87.11 | 96.48 | 5.58M |
| 2025-03-25 | 100.00 | 97.37 | ↓$2.63 (-2.63%) | 94.56 | 100.50 | 3.42M |
| 2025-03-24 | 100.26 | 99.98 | ↓$0.27 (-0.27%) | 98.78 | 101.52 | 3.02M |
| 2025-03-21 | 94.45 | 95.95 | ↑$1.50 (1.59%) | 91.62 | 96.63 | 2.89M |
| 2025-03-20 | 91.61 | 95.65 | ↑$4.04 (4.41%) | 90.93 | 98.64 | 4.34M |
| 2025-03-19 | 87.49 | 91.92 | ↑$4.43 (5.06%) | 86.16 | 93.20 | 3.25M |
| 2025-03-18 | 90.88 | 87.47 | ↓$3.41 (-3.75%) | 86.23 | 91.03 | 3.29M |
| 2025-03-17 | 91.60 | 91.78 | ↑$0.19 (0.20%) | 89.00 | 92.95 | 2.60M |
| 2025-03-14 | 89.08 | 91.58 | ↑$2.50 (2.81%) | 86.88 | 92.41 | 3.68M |
| 2025-03-13 | 89.09 | 86.41 | ↓$2.68 (-3.01%) | 85.44 | 90.20 | 3.30M |
| 2025-03-12 | 92.06 | 89.58 | ↓$2.48 (-2.69%) | 87.95 | 92.69 | 5.89M |
| 2025-03-11 | 81.82 | 86.59 | ↑$4.77 (5.83%) | 80.81 | 87.15 | 4.83M |
| 2025-03-10 | 82.75 | 81.15 | ↓$1.60 (-1.93%) | 78.33 | 84.61 | 6.33M |
| 2025-03-07 | 82.36 | 87.53 | ↑$5.17 (6.28%) | 80.26 | 87.66 | 6.70M |
| 2025-03-06 | 86.50 | 81.62 | ↓$4.88 (-5.64%) | 80.98 | 87.17 | 5.91M |
| 2025-03-05 | 91.18 | 90.95 | ↓$0.23 (-0.25%) | 87.97 | 91.90 | 4.13M |
| 2025-03-04 | 90.01 | 90.22 | ↑$0.21 (0.23%) | 86.18 | 93.45 | 7.21M |
| 2025-03-03 | 108.10 | 92.80 | ↓$15.30 (-14.15%) | 90.64 | 109.28 | 8.10M |
| 2025-02-28 | 103.31 | 107.05 | ↑$3.74 (3.62%) | 101.18 | 108.57 | 6.52M |
| 2025-02-27 | 116.33 | 107.87 | ↓$8.46 (-7.27%) | 106.69 | 117.37 | 5.17M |
| 2025-02-26 | 112.50 | 111.68 | ↓$0.82 (-0.73%) | 110.00 | 115.49 | 5.17M |
| 2025-02-25 | 106.57 | 106.11 | ↓$0.46 (-0.43%) | 102.25 | 111.98 | 5.50M |
| 2025-02-24 | 120.00 | 110.88 | ↓$9.12 (-7.60%) | 108.88 | 121.46 | 6.43M |
Create an account or log in to view more rows.
$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
$CLS finally a pullback
$CLS Hedgies
we aren't going anywhere!