NYSE - Delayed Quote USD

Celestica Inc. (CLS)

44.10 +0.34 (+0.78%)
At close: April 24 at 4:00 PM EDT
47.07 +2.97 (+6.73%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 44.89 45.90 43.36 44.10 44.10 2,605,200
Apr 23, 2024 43.88 44.99 43.55 43.76 43.76 4,447,400
Apr 22, 2024 41.79 43.26 41.21 42.98 42.98 3,067,100
Apr 19, 2024 42.87 43.78 40.32 40.73 40.73 5,610,100
Apr 18, 2024 44.62 45.31 43.40 43.81 43.81 1,739,600
Apr 17, 2024 45.76 46.62 44.36 44.62 44.62 1,529,800
Apr 16, 2024 43.90 45.83 43.28 45.71 45.71 1,442,200
Apr 15, 2024 45.30 45.92 44.18 44.35 44.35 1,450,100
Apr 12, 2024 45.00 45.68 44.33 44.74 44.74 1,691,300
Apr 11, 2024 46.32 46.44 45.34 46.02 46.02 1,373,900
Apr 10, 2024 45.75 47.12 45.18 46.06 46.06 1,542,200
Apr 9, 2024 49.40 49.43 46.05 47.05 47.05 2,837,800
Apr 8, 2024 50.25 50.51 48.55 49.43 49.43 1,590,500
Apr 5, 2024 48.57 49.61 48.13 49.39 49.39 1,833,600
Apr 4, 2024 50.20 51.12 47.86 48.07 48.07 2,926,200
Apr 3, 2024 46.42 49.31 46.41 49.26 49.26 2,834,900
Apr 2, 2024 44.56 47.01 43.94 46.90 46.90 2,597,900
Apr 1, 2024 45.09 46.13 45.06 45.90 45.90 970,900
Mar 28, 2024 45.25 45.69 44.70 44.94 44.94 1,079,600
Mar 27, 2024 46.77 47.14 44.51 45.56 45.56 1,500,400
Mar 26, 2024 46.71 47.35 46.23 46.37 46.37 1,341,000
Mar 25, 2024 46.68 47.43 46.29 46.34 46.34 1,096,400
Mar 22, 2024 46.48 47.07 45.83 47.03 47.03 1,105,800
Mar 21, 2024 45.25 47.26 44.86 47.05 47.05 2,599,100
Mar 20, 2024 43.07 44.22 42.60 44.05 44.05 2,577,300
Mar 19, 2024 43.78 43.78 41.50 43.02 43.02 3,035,700
Mar 18, 2024 44.63 45.88 44.56 44.69 44.69 1,860,300
Mar 15, 2024 43.62 44.46 43.12 43.97 43.97 2,483,300
Mar 14, 2024 44.84 45.06 43.60 44.42 44.42 1,292,400
Mar 13, 2024 44.70 45.51 44.04 45.03 45.03 1,886,600
Mar 12, 2024 44.30 45.35 44.27 45.20 45.20 2,204,000
Mar 11, 2024 45.02 45.48 42.10 43.66 43.66 4,280,900
Mar 8, 2024 47.87 49.36 46.00 46.10 46.10 2,649,000
Mar 7, 2024 47.57 48.44 47.33 47.37 47.37 1,915,000
Mar 6, 2024 46.77 48.13 46.40 47.20 47.20 1,837,300
Mar 5, 2024 46.50 47.15 45.24 45.78 45.78 2,497,100
Mar 4, 2024 45.33 47.60 45.32 47.15 47.15 3,222,200
Mar 1, 2024 43.27 46.34 43.18 45.30 45.30 3,655,700
Feb 29, 2024 41.96 42.87 41.76 42.53 42.53 1,363,400
Feb 28, 2024 41.19 41.65 40.97 41.15 41.15 1,134,700
Feb 27, 2024 41.81 42.45 41.09 41.76 41.76 1,216,900
Feb 26, 2024 41.06 41.98 40.69 41.76 41.76 1,843,100
Feb 23, 2024 41.70 41.86 40.02 40.43 40.43 2,175,800
Feb 22, 2024 39.26 41.80 38.80 41.77 41.77 4,481,100
Feb 21, 2024 36.76 37.37 36.11 37.20 37.20 1,679,600
Feb 20, 2024 39.01 39.30 37.11 37.46 37.46 2,707,100
Feb 16, 2024 40.00 40.22 38.93 39.53 39.53 1,850,500
Feb 15, 2024 39.33 40.00 38.55 39.87 39.87 2,632,100
Feb 14, 2024 38.29 39.30 37.73 39.12 39.12 1,574,800
Feb 13, 2024 36.42 37.67 36.00 37.50 37.50 2,223,000
Feb 12, 2024 38.95 39.11 38.17 38.24 38.24 2,401,100
Feb 9, 2024 38.00 38.71 37.28 38.66 38.66 2,141,800
Feb 8, 2024 36.58 37.89 36.39 37.54 37.54 1,862,400
Feb 7, 2024 36.26 37.10 36.11 36.36 36.36 1,965,200
Feb 6, 2024 37.04 37.51 35.56 36.26 36.26 2,716,800
Feb 5, 2024 36.07 37.27 36.00 36.93 36.93 2,971,700
Feb 2, 2024 36.10 36.43 35.37 36.07 36.07 3,711,500
Feb 1, 2024 34.70 36.34 34.51 36.12 36.12 4,348,200
Jan 31, 2024 32.93 35.23 32.80 34.36 34.36 4,479,500
Jan 30, 2024 34.49 34.72 32.55 33.09 33.09 4,895,400
Jan 29, 2024 32.10 32.61 31.82 32.55 32.55 2,649,900
Jan 26, 2024 31.60 32.43 31.50 31.99 31.99 2,782,500
Jan 25, 2024 30.99 32.30 30.84 31.72 31.72 2,168,200
Jan 24, 2024 31.20 31.51 30.55 30.66 30.66 1,574,400
Jan 23, 2024 31.79 31.92 30.40 30.58 30.58 2,010,700
Jan 22, 2024 31.83 32.54 31.14 31.64 31.64 2,653,200
Jan 19, 2024 28.91 31.25 28.69 30.90 30.90 3,629,600
Jan 18, 2024 28.13 28.72 27.88 28.59 28.59 1,511,800
Jan 17, 2024 28.00 28.16 26.62 27.59 27.59 2,991,900
Jan 16, 2024 28.50 28.78 28.02 28.51 28.51 1,107,800
Jan 12, 2024 28.71 29.22 28.51 28.73 28.73 805,900
Jan 11, 2024 29.52 29.89 28.15 28.71 28.71 1,512,400
Jan 10, 2024 28.95 29.73 28.86 29.52 29.52 2,019,100
Jan 9, 2024 28.50 28.95 27.94 28.75 28.75 1,501,800
Jan 8, 2024 28.01 28.95 27.84 28.83 28.83 1,411,900
Jan 5, 2024 27.92 28.32 27.85 27.91 27.91 966,900
Jan 4, 2024 28.01 28.41 27.86 27.92 27.92 1,074,200
Jan 3, 2024 27.96 28.54 27.64 28.17 28.17 1,351,100
Jan 2, 2024 28.64 28.95 27.87 28.27 28.27 1,465,700
Dec 29, 2023 29.48 29.89 29.03 29.28 29.28 725,600
Dec 28, 2023 29.54 29.74 29.23 29.59 29.59 1,276,900
Dec 27, 2023 30.15 30.36 29.44 29.49 29.49 1,625,800
Dec 26, 2023 30.11 30.34 29.86 29.95 29.95 1,076,100
Dec 22, 2023 29.80 30.02 29.57 29.82 29.82 562,100
Dec 21, 2023 29.16 29.76 29.07 29.68 29.68 868,900
Dec 20, 2023 29.11 29.69 28.56 28.68 28.68 1,000,600
Dec 19, 2023 29.75 29.79 29.28 29.38 29.38 985,400
Dec 18, 2023 29.63 29.81 29.03 29.41 29.41 1,190,000
Dec 15, 2023 28.95 29.54 28.44 29.48 29.48 1,838,500
Dec 14, 2023 28.51 29.09 27.73 29.03 29.03 1,928,000
Dec 13, 2023 27.14 28.72 27.11 28.15 28.15 3,049,300
Dec 12, 2023 27.75 27.85 27.12 27.48 27.48 1,350,800
Dec 11, 2023 27.20 28.12 26.90 27.70 27.70 2,169,800
Dec 8, 2023 26.50 27.42 26.45 27.19 27.19 1,286,600
Dec 7, 2023 26.00 27.44 26.00 26.65 26.65 2,238,300
Dec 6, 2023 27.51 27.58 25.84 25.87 25.87 1,925,300
Dec 5, 2023 26.57 27.25 26.41 27.12 27.12 1,595,100
Dec 4, 2023 26.84 27.04 26.30 26.86 26.86 1,202,200
Dec 1, 2023 26.77 27.62 26.15 27.13 27.13 3,059,800
Nov 30, 2023 27.75 27.75 26.70 26.96 26.96 1,748,400
Nov 29, 2023 26.22 28.30 25.89 27.28 27.28 3,082,100
Nov 28, 2023 27.00 27.56 26.77 26.99 26.99 1,293,700
Nov 27, 2023 27.02 27.33 26.56 27.05 27.05 1,302,800
Nov 24, 2023 26.90 27.28 26.69 27.12 27.12 411,000
Nov 22, 2023 26.95 27.42 26.37 26.61 26.61 1,182,500
Nov 21, 2023 27.98 27.98 26.44 26.82 26.82 1,912,900
Nov 20, 2023 28.24 28.39 27.54 28.13 28.13 1,369,400
Nov 17, 2023 27.68 28.38 27.59 28.05 28.05 2,190,700
Nov 16, 2023 27.12 27.55 27.01 27.50 27.50 1,259,900
Nov 15, 2023 27.00 27.99 26.64 27.22 27.22 3,026,700
Nov 14, 2023 26.48 26.90 26.29 26.88 26.88 1,686,300
Nov 13, 2023 25.51 26.00 25.21 25.62 25.62 1,003,300
Nov 10, 2023 24.64 25.53 24.63 25.48 25.48 1,276,100
Nov 9, 2023 25.09 25.27 24.37 24.45 24.45 992,900
Nov 8, 2023 24.70 25.29 24.64 24.96 24.96 1,265,500
Nov 7, 2023 24.76 25.13 24.37 24.80 24.80 1,033,100
Nov 6, 2023 25.71 26.07 24.80 24.82 24.82 2,031,800
Nov 3, 2023 25.05 25.70 25.01 25.66 25.66 1,360,400
Nov 2, 2023 24.63 25.14 24.56 24.83 24.83 1,891,000
Nov 1, 2023 23.46 24.15 23.40 24.14 24.14 1,556,900
Oct 31, 2023 22.33 23.52 22.11 23.35 23.35 2,238,400
Oct 30, 2023 22.82 23.00 21.89 22.25 22.25 2,694,500
Oct 27, 2023 22.93 23.30 21.91 22.38 22.38 3,017,800
Oct 26, 2023 24.26 24.30 20.87 22.68 22.68 7,653,100
Oct 25, 2023 26.15 26.19 25.11 25.31 25.31 3,629,800
Oct 24, 2023 25.89 26.45 25.58 26.01 26.01 2,629,300
Oct 23, 2023 25.74 26.21 24.68 25.71 25.71 2,369,400
Oct 20, 2023 25.97 26.17 25.37 25.81 25.81 1,722,600
Oct 19, 2023 26.59 26.69 25.72 26.05 26.05 1,383,800
Oct 18, 2023 27.00 27.33 26.11 26.19 26.19 1,158,400
Oct 17, 2023 26.78 27.29 26.33 27.27 27.27 1,582,700
Oct 16, 2023 27.30 27.58 26.44 26.82 26.82 2,726,900
Oct 13, 2023 26.75 26.80 25.83 25.91 25.91 1,314,400
Oct 12, 2023 26.54 27.17 26.22 26.70 26.70 1,602,900
Oct 11, 2023 26.16 26.99 26.16 26.50 26.50 1,691,700
Oct 10, 2023 26.72 26.84 25.92 26.05 26.05 1,720,700
Oct 9, 2023 26.21 26.90 26.14 26.70 26.70 1,866,400
Oct 6, 2023 25.59 26.60 25.42 26.42 26.42 3,105,400
Oct 5, 2023 24.96 25.85 24.50 25.79 25.79 3,082,600
Oct 4, 2023 23.77 24.85 23.71 24.42 24.42 2,770,500
Oct 3, 2023 24.10 24.41 23.49 23.70 23.70 1,902,800
Oct 2, 2023 24.50 24.74 24.27 24.37 24.37 1,694,800
Sep 29, 2023 24.66 25.26 24.34 24.52 24.52 2,531,200
Sep 28, 2023 23.36 24.43 23.36 24.42 24.42 1,993,200
Sep 27, 2023 22.78 23.50 22.78 23.27 23.27 1,222,600
Sep 26, 2023 22.82 22.92 22.23 22.57 22.57 1,242,200
Sep 25, 2023 22.36 23.15 22.36 23.03 23.03 987,600
Sep 22, 2023 22.49 22.88 22.49 22.55 22.55 940,400
Sep 21, 2023 22.19 22.56 21.73 22.30 22.30 1,395,800
Sep 20, 2023 22.77 23.13 22.44 22.48 22.48 999,100
Sep 19, 2023 22.76 22.94 22.32 22.68 22.68 1,588,200
Sep 18, 2023 22.87 23.03 22.68 22.75 22.75 1,174,100
Sep 15, 2023 23.38 23.51 22.63 22.79 22.79 1,045,100
Sep 14, 2023 23.55 23.77 23.05 23.49 23.49 1,485,900
Sep 13, 2023 24.15 24.29 23.29 23.38 23.38 1,602,000
Sep 12, 2023 24.08 24.46 23.92 24.15 24.15 2,033,700
Sep 11, 2023 23.71 24.29 23.64 24.10 24.10 1,818,800
Sep 8, 2023 23.30 23.46 23.13 23.36 23.36 1,461,400
Sep 7, 2023 23.22 23.48 23.07 23.27 23.27 1,411,100
Sep 6, 2023 23.41 23.65 23.17 23.39 23.39 1,248,400
Sep 5, 2023 23.50 23.56 22.73 23.56 23.56 1,479,200
Sep 1, 2023 23.50 23.89 23.22 23.51 23.51 1,502,400
Aug 31, 2023 22.55 23.44 22.50 23.31 23.31 1,892,600
Aug 30, 2023 22.92 23.04 22.41 22.53 22.53 1,442,500
Aug 29, 2023 22.67 23.35 22.35 22.94 22.94 2,015,000
Aug 28, 2023 21.93 22.90 21.92 22.74 22.74 1,813,600
Aug 25, 2023 22.01 22.19 21.40 21.81 21.81 1,444,200
Aug 24, 2023 22.52 23.19 21.89 22.12 22.12 4,179,300
Aug 23, 2023 21.50 22.44 21.24 22.11 22.11 2,718,500
Aug 22, 2023 20.79 21.51 20.76 21.45 21.45 3,225,700
Aug 21, 2023 20.55 21.02 20.55 20.68 20.68 1,061,800
Aug 18, 2023 20.46 20.62 20.22 20.53 20.53 1,594,500
Aug 17, 2023 21.39 21.79 20.57 20.83 20.83 1,839,400
Aug 16, 2023 21.06 21.35 21.04 21.08 21.08 1,175,700
Aug 15, 2023 21.39 21.41 20.63 21.00 21.00 1,620,500
Aug 14, 2023 20.83 21.63 20.77 21.39 21.39 2,124,600
Aug 11, 2023 20.72 21.02 20.71 20.89 20.89 879,800
Aug 10, 2023 21.00 21.23 20.70 20.83 20.83 1,484,400
Aug 9, 2023 21.25 21.25 20.40 20.76 20.76 1,319,200
Aug 8, 2023 21.22 21.27 20.65 21.14 21.14 1,902,400
Aug 7, 2023 21.47 21.68 21.42 21.54 21.54 1,366,700
Aug 4, 2023 21.11 21.94 21.11 21.35 21.35 2,154,300
Aug 3, 2023 20.75 21.27 20.56 21.05 21.05 1,761,600
Aug 2, 2023 20.32 21.15 20.30 20.88 20.88 4,432,400
Aug 1, 2023 21.82 22.68 21.19 21.38 21.38 3,201,100
Jul 31, 2023 20.98 22.01 20.92 21.98 21.98 3,789,100
Jul 28, 2023 19.41 21.41 19.32 20.72 20.72 6,285,300
Jul 27, 2023 20.51 20.66 17.73 18.01 18.01 5,220,200
Jul 26, 2023 16.35 16.58 16.28 16.46 16.46 782,900
Jul 25, 2023 16.27 16.56 16.25 16.52 16.52 692,100
Jul 24, 2023 16.04 16.31 15.98 16.24 16.24 529,200
Jul 21, 2023 16.22 16.22 16.02 16.06 16.06 339,200
Jul 20, 2023 16.32 16.45 15.89 16.05 16.05 466,700
Jul 19, 2023 16.39 16.60 16.29 16.43 16.43 546,500
Jul 18, 2023 16.20 16.37 15.98 16.33 16.33 597,100
Jul 17, 2023 15.88 16.36 15.84 16.25 16.25 756,200
Jul 14, 2023 16.51 16.61 15.62 15.84 15.84 994,600
Jul 13, 2023 16.11 16.56 16.05 16.46 16.46 1,097,800
Jul 12, 2023 16.01 16.25 15.97 15.99 15.99 1,205,200
Jul 11, 2023 15.47 15.86 15.45 15.85 15.85 1,226,500
Jul 10, 2023 15.05 15.38 14.92 15.37 15.37 926,200
Jul 7, 2023 14.64 15.13 14.59 14.99 14.99 993,400
Jul 6, 2023 14.69 14.79 14.37 14.54 14.54 635,100
Jul 5, 2023 14.46 14.85 14.39 14.84 14.84 713,800
Jul 3, 2023 14.50 14.64 14.43 14.57 14.57 195,700
Jun 30, 2023 14.52 14.56 14.44 14.50 14.50 636,500
Jun 29, 2023 14.34 14.48 14.31 14.37 14.37 348,500
Jun 28, 2023 14.14 14.40 14.12 14.26 14.26 528,200
Jun 27, 2023 14.10 14.29 13.51 14.26 14.26 1,358,000
Jun 26, 2023 14.26 14.43 14.14 14.14 14.14 502,500
Jun 23, 2023 14.39 14.50 14.17 14.24 14.24 566,600
Jun 22, 2023 14.77 14.91 14.63 14.64 14.64 684,600
Jun 21, 2023 14.70 14.83 14.35 14.73 14.73 801,900
Jun 20, 2023 14.30 14.97 14.24 14.78 14.78 1,204,500
Jun 16, 2023 14.00 14.28 13.83 14.24 14.24 1,193,300
Jun 15, 2023 13.58 13.86 13.51 13.86 13.86 1,707,500
Jun 14, 2023 13.53 13.72 13.46 13.58 13.58 685,400
Jun 13, 2023 13.64 13.76 13.52 13.55 13.55 866,500
Jun 12, 2023 13.08 13.56 13.02 13.46 13.46 1,145,700
Jun 9, 2023 12.88 13.19 12.87 13.03 13.03 1,552,300
Jun 8, 2023 12.93 12.97 12.78 12.86 12.86 1,070,500
Jun 7, 2023 12.73 12.90 12.64 12.87 12.87 1,346,900
Jun 6, 2023 12.23 12.72 12.22 12.56 12.56 4,125,100
Jun 5, 2023 13.13 13.13 12.86 13.03 13.03 312,600
Jun 2, 2023 13.01 13.23 12.91 13.12 13.12 485,000
Jun 1, 2023 12.73 12.98 12.54 12.85 12.85 660,200
May 31, 2023 12.85 12.87 12.61 12.73 12.73 612,400
May 30, 2023 13.01 13.18 12.76 12.91 12.91 845,200
May 26, 2023 11.72 12.97 11.72 12.85 12.85 1,122,600
May 25, 2023 11.23 11.66 11.23 11.63 11.63 512,800
May 24, 2023 11.27 11.34 11.13 11.20 11.20 350,200
May 23, 2023 11.35 11.58 11.32 11.38 11.38 452,200
May 22, 2023 11.45 11.53 11.33 11.42 11.42 152,600
May 19, 2023 11.52 11.52 11.38 11.42 11.42 249,400
May 18, 2023 11.29 11.43 11.24 11.40 11.40 228,500
May 17, 2023 11.23 11.34 11.14 11.25 11.25 332,200
May 16, 2023 10.96 11.32 10.96 11.15 11.15 274,300
May 15, 2023 10.97 11.08 10.85 11.05 11.05 361,000
May 12, 2023 10.98 11.10 10.77 10.91 10.91 474,500
May 11, 2023 10.87 11.00 10.79 10.94 10.94 275,800
May 10, 2023 11.03 11.05 10.87 10.93 10.93 594,500
May 9, 2023 11.01 11.02 10.81 10.91 10.91 580,800
May 8, 2023 11.10 11.24 10.97 11.14 11.14 321,800
May 5, 2023 10.75 11.10 10.75 11.02 11.02 513,200
May 4, 2023 10.72 10.87 10.63 10.63 10.63 523,000
May 3, 2023 10.70 10.97 10.70 10.77 10.77 573,200
May 2, 2023 10.62 10.71 10.50 10.66 10.66 1,009,000
May 1, 2023 10.80 10.96 10.66 10.70 10.70 965,900
Apr 28, 2023 11.19 11.19 10.75 10.86 10.86 848,600
Apr 27, 2023 11.96 12.10 11.22 11.25 11.25 938,200
Apr 26, 2023 11.30 11.85 11.26 11.76 11.76 885,900
Apr 25, 2023 11.62 11.67 11.33 11.35 11.35 537,700

Related Tickers

JBL Jabil Inc.
120.24
-0.54%
 
FLEX Flex Ltd.
28.50
-0.11%
 
FN Fabrinet
169.93
+0.75%
 
APH Amphenol Corporation
116.31
+1.79%
 
SANM Sanmina Corporation
61.66
+1.13%
 
MPTI M-tron Industries, Inc.
27.49
+7.64%
 
PLXS Plexus Corp.
95.67
-0.94%
 
OUST Ouster, Inc.
7.43
-1.72%
 
HOLO MicroCloud Hologram Inc.
2.3500
-8.20%
 
OSIS OSI Systems, Inc.
139.71
-0.79%