Celestica Inc. (CLS) Historical Stock Data
89.42 ↑4.46 (5.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is up 0.85% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 86.38 | 83.16 | ↓$3.22 (-3.73%) | 81.29 | 86.71 | 3.87M |
| 2024-11-26 | 85.60 | 86.67 | ↑$1.07 (1.25%) | 85.06 | 86.95 | 1.61M |
| 2024-11-25 | 90.44 | 85.60 | ↓$4.84 (-5.35%) | 84.74 | 91.32 | 2.45M |
| 2024-11-22 | 91.73 | 89.16 | ↓$2.57 (-2.80%) | 86.44 | 91.73 | 3.26M |
| 2024-11-21 | 88.54 | 91.44 | ↑$2.90 (3.28%) | 88.53 | 93.15 | 3.55M |
| 2024-11-20 | 87.80 | 86.98 | ↓$0.82 (-0.93%) | 84.71 | 88.68 | 1.76M |
| 2024-11-19 | 83.51 | 86.82 | ↑$3.31 (3.96%) | 83.36 | 87.32 | 2.23M |
| 2024-11-18 | 84.40 | 83.97 | ↓$0.43 (-0.51%) | 83.41 | 86.40 | 2.78M |
| 2024-11-15 | 78.78 | 82.18 | ↑$3.40 (4.32%) | 77.78 | 82.44 | 3.18M |
| 2024-11-14 | 83.00 | 80.48 | ↓$2.52 (-3.04%) | 80.48 | 83.16 | 2.33M |
| 2024-11-13 | 83.84 | 82.05 | ↓$1.79 (-2.14%) | 81.93 | 85.41 | 2.38M |
| 2024-11-12 | 83.09 | 84.06 | ↑$0.97 (1.17%) | 82.56 | 84.38 | 1.79M |
| 2024-11-11 | 87.17 | 84.63 | ↓$2.54 (-2.91%) | 83.30 | 87.99 | 2.55M |
| 2024-11-08 | 85.07 | 85.85 | ↑$0.78 (0.92%) | 83.70 | 86.36 | 2.27M |
| 2024-11-07 | 81.79 | 85.33 | ↑$3.54 (4.33%) | 79.80 | 85.67 | 3.78M |
| 2024-11-06 | 78.96 | 81.00 | ↑$2.04 (2.58%) | 77.78 | 81.07 | 3.32M |
| 2024-11-05 | 73.94 | 75.63 | ↑$1.69 (2.29%) | 73.50 | 76.28 | 2.88M |
| 2024-11-04 | 71.15 | 72.32 | ↑$1.17 (1.64%) | 70.72 | 73.18 | 2.40M |
| 2024-11-01 | 68.46 | 70.22 | ↑$1.76 (2.57%) | 68.25 | 71.56 | 2.23M |
| 2024-10-31 | 69.09 | 68.40 | ↓$0.69 (-1.00%) | 67.30 | 69.60 | 1.54M |
| 2024-10-30 | 69.55 | 69.78 | ↑$0.23 (0.33%) | 67.66 | 70.81 | 2.08M |
| 2024-10-29 | 70.20 | 69.96 | ↓$0.24 (-0.34%) | 68.64 | 70.39 | 2.09M |
| 2024-10-28 | 70.19 | 70.30 | ↑$0.11 (0.16%) | 69.11 | 70.72 | 2.93M |
| 2024-10-25 | 67.96 | 69.38 | ↑$1.42 (2.09%) | 67.51 | 70.07 | 3.80M |
| 2024-10-24 | 62.70 | 67.94 | ↑$5.24 (8.36%) | 62.60 | 68.44 | 7.51M |
| 2024-10-23 | 55.50 | 57.47 | ↑$1.97 (3.55%) | 55.30 | 57.71 | 3.58M |
| 2024-10-22 | 56.36 | 56.00 | ↓$0.36 (-0.64%) | 55.62 | 57.08 | 2.01M |
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