CLS
Celestica, Inc. NYQ · CLS
$301.34
-2.52
(-0.83%)
Pullback · -1.86σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CLS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $293.00 | $308.83 | $282.21 | $301.34 | 2.1M |
| 2026-07-16 | $328.46 | $329.36 | $300.80 | $303.86 | 2.9M |
| 2026-07-15 | $349.70 | $350.90 | $322.50 | $334.77 | 1.9M |
| 2026-07-14 | $353.74 | $353.82 | $342.00 | $345.03 | 1.3M |
| 2026-07-13 | $350.30 | $364.01 | $339.14 | $345.18 | 1.3M |
| 2026-07-10 | $353.98 | $361.64 | $347.37 | $359.85 | 1.2M |
| 2026-07-09 | $373.73 | $378.00 | $353.82 | $354.78 | 1.5M |
| 2026-07-08 | $340.00 | $361.15 | $340.00 | $360.74 | 1.3M |
| 2026-07-07 | $339.90 | $349.62 | $330.18 | $345.06 | 1.7M |
| 2026-07-06 | $340.00 | $359.77 | $339.17 | $350.20 | 1.5M |
| 2026-07-02 | $354.00 | $362.53 | $328.50 | $336.21 | 2.1M |
| 2026-07-01 | $348.01 | $362.78 | $336.68 | $361.62 | 1.3M |
| 2026-06-30 | $345.34 | $365.67 | $343.18 | $364.80 | 1.8M |
| 2026-06-29 | $339.78 | $344.36 | $322.25 | $343.25 | 1.9M |
| 2026-06-26 | $351.39 | $353.08 | $336.54 | $337.53 | 1.4M |
| 2026-06-25 | $374.17 | $374.17 | $349.00 | $361.40 | 2.5M |
| 2026-06-24 | $351.00 | $376.54 | $347.57 | $362.24 | 2.7M |
| 2026-06-23 | $353.70 | $357.54 | $346.52 | $351.20 | 1.9M |
| 2026-06-22 | $372.44 | $378.38 | $359.40 | $376.84 | 1.9M |
| 2026-06-18 | $391.32 | $393.56 | $372.06 | $372.55 | 2.1M |
| 2026-06-17 | $389.23 | $392.47 | $377.45 | $380.37 | 1.2M |
| 2026-06-16 | $403.00 | $405.62 | $381.36 | $382.01 | 1.3M |
| 2026-06-15 | $408.00 | $414.13 | $393.73 | $403.45 | 1.5M |
| 2026-06-12 | $387.53 | $398.48 | $380.00 | $393.12 | 1.2M |
| 2026-06-11 | $365.93 | $387.59 | $362.49 | $385.86 | 1.7M |
| 2026-06-10 | $362.85 | $381.00 | $358.51 | $362.92 | 1.3M |
| 2026-06-09 | $385.00 | $391.50 | $344.90 | $371.86 | 2.4M |
| 2026-06-08 | $389.90 | $389.90 | $374.02 | $386.50 | 2.2M |
| 2026-06-05 | $412.06 | $412.94 | $367.00 | $371.71 | 3.6M |
| 2026-06-04 | $419.70 | $427.15 | $401.08 | $425.36 | 2.9M |
| 2026-06-03 | $465.65 | $469.46 | $441.49 | $458.14 | 2.3M |
| 2026-06-02 | $440.07 | $474.03 | $437.50 | $472.40 | 4.1M |
| 2026-06-01 | $385.34 | $427.96 | $381.85 | $426.55 | 3.4M |
| 2026-05-29 | $357.84 | $387.43 | $351.52 | $385.39 | 3.1M |
| 2026-05-28 | $356.11 | $361.09 | $340.00 | $351.02 | 2.5M |
| 2026-05-27 | $370.51 | $371.08 | $354.06 | $357.70 | 2.1M |
| 2026-05-26 | $381.05 | $381.05 | $366.61 | $370.84 | 2.2M |
| 2026-05-22 | $360.60 | $368.83 | $346.00 | $367.37 | 1.8M |
| 2026-05-21 | $342.16 | $354.77 | $342.00 | $354.77 | 1.4M |
| 2026-05-20 | $347.41 | $358.15 | $344.00 | $346.48 | 1.7M |
| 2026-05-19 | $333.74 | $347.91 | $324.50 | $339.13 | 2.2M |
| 2026-05-18 | $357.00 | $361.35 | $333.11 | $342.67 | 2.2M |
| 2026-05-15 | $367.53 | $367.53 | $357.55 | $358.55 | 1.9M |
| 2026-05-14 | $369.50 | $382.59 | $365.00 | $381.59 | 1.5M |
| 2026-05-13 | $380.25 | $380.25 | $358.85 | $372.55 | 1.8M |
| 2026-05-12 | $374.80 | $377.23 | $358.51 | $374.07 | 1.9M |
| 2026-05-11 | $374.71 | $391.40 | $370.54 | $380.99 | 2.0M |
| 2026-05-08 | $389.36 | $395.00 | $373.53 | $375.55 | 2.5M |
| 2026-05-07 | $411.00 | $411.00 | $375.00 | $385.21 | 3.2M |
| 2026-05-06 | $428.00 | $429.31 | $398.22 | $413.87 | 2.3M |
| 2026-05-05 | $424.80 | $435.00 | $416.00 | $417.66 | 1.8M |
| 2026-05-04 | $423.44 | $426.40 | $407.72 | $420.73 | 1.7M |
| 2026-05-01 | $407.00 | $426.55 | $401.00 | $418.93 | 2.3M |
| 2026-04-30 | $394.86 | $411.23 | $383.56 | $409.59 | 3.4M |
| 2026-04-29 | $372.49 | $377.01 | $358.73 | $376.54 | 3.2M |
| 2026-04-28 | $356.51 | $392.70 | $350.01 | $361.54 | 5.6M |
| 2026-04-27 | $421.15 | $423.25 | $400.01 | $422.21 | 3.4M |
| 2026-04-24 | $405.00 | $420.63 | $403.00 | $410.21 | 2.0M |
| 2026-04-23 | $400.90 | $412.46 | $388.97 | $391.60 | 1.9M |
| 2026-04-22 | $409.73 | $411.30 | $400.53 | $401.74 | 1.6M |
| 2026-04-21 | $405.00 | $407.68 | $394.20 | $403.03 | 2.2M |
| 2026-04-20 | $399.00 | $404.95 | $390.16 | $401.12 | 1.6M |
| 2026-04-17 | $388.42 | $399.36 | $387.00 | $396.01 | 2.0M |
| 2026-04-16 | $375.99 | $387.95 | $370.45 | $382.32 | 2.4M |
| 2026-04-15 | $382.61 | $393.00 | $375.00 | $381.94 | 2.4M |
| 2026-04-14 | $374.90 | $392.12 | $368.09 | $384.35 | 3.6M |
| 2026-04-13 | $349.00 | $368.88 | $345.00 | $365.46 | 2.8M |
| 2026-04-10 | $336.74 | $354.75 | $335.37 | $351.31 | 3.3M |
| 2026-04-09 | $320.76 | $328.58 | $313.68 | $328.33 | 1.6M |
| 2026-04-08 | $316.89 | $320.88 | $304.35 | $320.70 | 2.6M |
| 2026-04-07 | $293.80 | $303.99 | $286.65 | $297.34 | 1.5M |
| 2026-04-06 | $295.15 | $301.08 | $286.15 | $292.30 | 1.3M |
| 2026-04-02 | $275.00 | $296.07 | $271.50 | $294.84 | 1.7M |
| 2026-04-01 | $288.92 | $296.78 | $285.39 | $288.73 | 1.9M |
| 2026-03-31 | $261.21 | $282.92 | $258.06 | $281.68 | 2.3M |
| 2026-03-30 | $281.02 | $282.40 | $253.11 | $257.27 | 2.1M |
| 2026-03-27 | $270.66 | $281.94 | $269.68 | $280.22 | 1.4M |
| 2026-03-26 | $292.76 | $294.74 | $272.50 | $273.38 | 1.8M |
| 2026-03-25 | $306.13 | $309.38 | $299.20 | $302.22 | 1.9M |
| 2026-03-24 | $284.86 | $301.53 | $281.45 | $301.52 | 2.0M |
| 2026-03-23 | $273.71 | $293.00 | $273.04 | $286.98 | 2.1M |
| 2026-03-20 | $283.26 | $283.80 | $265.51 | $269.10 | 1.8M |
| 2026-03-19 | $268.97 | $285.00 | $264.17 | $284.30 | 1.4M |
| 2026-03-18 | $281.30 | $287.10 | $273.55 | $273.58 | 1.4M |
| 2026-03-17 | $270.62 | $284.75 | $269.02 | $281.95 | 1.6M |
| 2026-03-16 | $270.91 | $278.98 | $269.02 | $270.53 | 1.6M |
| 2026-03-13 | $264.00 | $271.73 | $262.13 | $263.46 | 1.1M |
| 2026-03-12 | $260.69 | $269.98 | $257.25 | $264.89 | 1.3M |
| 2026-03-11 | $267.22 | $272.88 | $263.75 | $265.80 | 1.4M |
| 2026-03-10 | $268.84 | $278.00 | $265.85 | $269.20 | 1.7M |
| 2026-03-09 | $245.13 | $268.15 | $244.51 | $267.95 | 2.7M |
| 2026-03-06 | $258.70 | $265.85 | $249.02 | $249.52 | 1.9M |
| 2026-03-05 | $275.55 | $275.55 | $257.59 | $265.83 | 1.6M |
| 2026-03-04 | $261.30 | $274.67 | $257.69 | $270.64 | 1.9M |
| 2026-03-03 | $254.63 | $262.50 | $250.00 | $256.95 | 2.0M |
| 2026-03-02 | $266.59 | $275.95 | $261.28 | $266.98 | 2.5M |
| 2026-02-27 | $276.99 | $278.19 | $270.46 | $277.63 | 2.2M |
| 2026-02-26 | $297.05 | $299.28 | $272.95 | $279.16 | 3.3M |
| 2026-02-25 | $299.36 | $305.00 | $293.56 | $293.98 | 2.1M |
| 2026-02-24 | $299.60 | $307.10 | $292.97 | $296.35 | 1.5M |
| 2026-02-23 | $288.54 | $299.24 | $285.50 | $296.68 | 1.6M |
| 2026-02-20 | $290.15 | $300.65 | $287.00 | $292.69 | 1.8M |
| 2026-02-19 | $285.94 | $292.01 | $279.25 | $291.33 | 1.9M |
| 2026-02-18 | $286.30 | $301.68 | $286.30 | $291.40 | 1.8M |
| 2026-02-17 | $276.34 | $290.77 | $271.00 | $286.66 | 1.7M |
| 2026-02-13 | $279.28 | $284.68 | $272.00 | $280.66 | 2.1M |
| 2026-02-12 | $295.11 | $295.15 | $274.25 | $274.79 | 3.6M |
| 2026-02-11 | $307.46 | $309.00 | $282.34 | $295.68 | 2.9M |
| 2026-02-10 | $323.92 | $325.01 | $296.87 | $297.93 | 2.8M |
| 2026-02-09 | $304.62 | $322.35 | $301.50 | $319.21 | 2.4M |
| 2026-02-06 | $305.13 | $317.00 | $304.36 | $307.53 | 3.6M |
| 2026-02-05 | $276.50 | $303.00 | $272.72 | $294.89 | 5.2M |
| 2026-02-04 | $290.00 | $290.65 | $266.50 | $275.86 | 4.3M |
| 2026-02-03 | $291.61 | $300.25 | $282.00 | $297.45 | 2.7M |
| 2026-02-02 | $285.18 | $294.88 | $278.47 | $285.11 | 4.5M |
| 2026-01-30 | $295.23 | $308.00 | $279.00 | $280.99 | 4.5M |
| 2026-01-29 | $332.04 | $334.31 | $285.66 | $300.00 | 8.8M |
| 2026-01-28 | $343.50 | $352.20 | $330.10 | $345.23 | 5.3M |
| 2026-01-27 | $312.96 | $337.06 | $312.90 | $333.17 | 3.4M |
| 2026-01-26 | $303.09 | $311.73 | $297.43 | $308.25 | 2.6M |
| 2026-01-23 | $290.98 | $304.78 | $276.67 | $303.09 | 3.3M |
| 2026-01-22 | $300.92 | $304.00 | $273.99 | $290.93 | 5.8M |
| 2026-01-21 | $310.82 | $319.40 | $296.56 | $309.76 | 2.6M |
| 2026-01-20 | $303.84 | $319.99 | $301.82 | $310.76 | 1.7M |