Celestica Inc. CLS
240.34 USD -13.69 (-5.39%)
Regular-session close
233.40 -6.94 -2.89%
After hours · Nov 13, 7:55 PM ET
228.76 Day range 260.00
205.64 52-week range 472.40
- YTD
- -18.70%
- 1 year
- -17.90%
CLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 259.25 | 260.00 | 228.76 | 240.34 | -13.69 | -5.39% | 3,448,121 |
| Nov 12, 2026 | 234.44 | 267.16 | 233.11 | 254.03 | +11.11 | +4.57% | 4,640,200 |
| Nov 11, 2026 | 239.01 | 247.12 | 232.69 | 242.92 | +19.03 | +8.50% | 4,520,400 |
| Nov 10, 2026 | 221.08 | 236.67 | 218.63 | 223.89 | +0.97 | +0.44% | 2,258,900 |
| Nov 9, 2026 | 210.33 | 225.26 | 208.22 | 222.92 | +16.24 | +7.86% | 4,857,800 |
| Nov 6, 2026 | 219.60 | 221.75 | 202.09 | 206.68 | +1.04 | +0.51% | 3,705,100 |
| Nov 5, 2026 | 223.07 | 225.93 | 197.50 | 205.64 | -30.77 | -13.02% | 7,147,800 |
| Nov 4, 2026 | 250.45 | 253.90 | 231.48 | 236.41 | -23.53 | -9.05% | 4,371,500 |
| Nov 3, 2026 | 253.32 | 263.29 | 253.00 | 259.94 | +10.72 | +4.30% | 2,041,100 |
| Nov 2, 2026 | 269.00 | 269.37 | 246.76 | 249.22 | -16.31 | -6.14% | 2,727,800 |
| Oct 30, 2026 | 267.93 | 275.56 | 255.87 | 265.53 | -17.22 | -6.09% | 2,833,900 |
| Oct 29, 2026 | 290.65 | 292.00 | 279.10 | 282.75 | -17.05 | -5.69% | 2,341,800 |
| Oct 28, 2026 | 285.14 | 308.21 | 283.11 | 299.80 | +23.26 | +8.41% | 6,064,700 |
| Oct 27, 2026 | 264.31 | 283.00 | 261.50 | 276.54 | +29.89 | +12.12% | 8,158,800 |
| Oct 26, 2026 | 267.00 | 273.14 | 246.24 | 246.65 | -13.36 | -5.14% | 6,236,900 |
| Oct 23, 2026 | 268.00 | 268.00 | 253.71 | 260.01 | -9.00 | -3.35% | 3,143,000 |
| Oct 22, 2026 | 289.69 | 291.99 | 267.65 | 269.01 | -35.60 | -11.69% | 3,308,600 |
| Oct 21, 2026 | 311.10 | 314.45 | 300.21 | 304.61 | +4.92 | +1.64% | 1,903,700 |
| Oct 20, 2026 | 296.28 | 308.32 | 286.35 | 299.69 | -0.66 | -0.22% | 2,076,800 |
| Oct 19, 2026 | 314.08 | 315.25 | 300.00 | 300.35 | -3.46 | -1.14% | 1,976,800 |
| Oct 16, 2026 | 311.30 | 312.95 | 299.83 | 303.81 | -11.44 | -3.63% | 1,870,900 |
| Oct 15, 2026 | 307.74 | 316.74 | 296.12 | 315.25 | -8.07 | -2.50% | 3,807,800 |
| Oct 14, 2026 | 349.92 | 351.10 | 320.50 | 323.32 | -34.12 | -9.55% | 2,872,200 |
| Oct 13, 2026 | 336.50 | 358.08 | 325.87 | 357.44 | +9.94 | +2.86% | 2,028,300 |
| Oct 12, 2026 | 360.06 | 364.00 | 346.95 | 347.50 | -14.66 | -4.05% | 1,484,500 |
| Oct 9, 2026 | 365.74 | 369.00 | 354.00 | 362.16 | +5.63 | +1.58% | 1,255,700 |
| Oct 8, 2026 | 366.00 | 370.46 | 346.80 | 356.53 | -15.04 | -4.05% | 2,184,100 |
| Oct 7, 2026 | 378.32 | 380.42 | 367.15 | 371.57 | -16.67 | -4.29% | 1,590,900 |
| Oct 6, 2026 | 386.00 | 389.50 | 378.20 | 388.24 | +5.55 | +1.45% | 1,189,500 |
| Oct 5, 2026 | 389.08 | 393.72 | 375.41 | 382.69 | -4.63 | -1.20% | 1,136,800 |
| Oct 2, 2026 | 384.26 | 391.50 | 380.05 | 387.32 | +14.23 | +3.81% | 2,418,400 |
| Oct 1, 2026 | 362.47 | 377.65 | 354.49 | 373.09 | +11.66 | +3.23% | 2,933,900 |
| Sep 30, 2026 | 369.51 | 376.76 | 353.52 | 361.43 | -5.04 | -1.38% | 2,115,600 |
| Sep 29, 2026 | 362.35 | 375.28 | 361.70 | 366.47 | +9.94 | +2.79% | 2,414,600 |
| Sep 28, 2026 | 363.93 | 372.97 | 349.52 | 356.53 | -8.91 | -2.44% | 2,483,700 |
| Sep 25, 2026 | 380.51 | 381.30 | 365.01 | 365.44 | -8.12 | -2.17% | 2,270,200 |
| Sep 24, 2026 | 354.25 | 379.00 | 352.90 | 373.56 | +11.72 | +3.24% | 2,961,900 |
| Sep 23, 2026 | 356.02 | 367.90 | 354.37 | 361.84 | +5.75 | +1.61% | 2,391,200 |
| Sep 22, 2026 | 342.49 | 359.05 | 341.50 | 356.09 | +11.69 | +3.39% | 2,478,300 |
| Sep 21, 2026 | 341.45 | 348.00 | 333.10 | 344.40 | +11.77 | +3.54% | 2,000,000 |
| Sep 18, 2026 | 332.06 | 339.90 | 328.92 | 332.63 | +2.69 | +0.82% | 2,050,900 |
| Sep 17, 2026 | 337.75 | 353.96 | 329.52 | 329.94 | +6.11 | +1.89% | 2,079,700 |
| Sep 16, 2026 | 320.20 | 329.96 | 318.00 | 323.83 | +7.02 | +2.22% | 1,707,000 |
| Sep 15, 2026 | 317.69 | 324.89 | 313.60 | 316.81 | +0.73 | +0.23% | 1,581,400 |
| Sep 14, 2026 | 323.15 | 325.21 | 313.00 | 316.08 | -30.47 | -8.79% | 2,383,500 |
| Sep 11, 2026 | 329.05 | 353.00 | 324.10 | 346.55 | +21.33 | +6.56% | 2,556,700 |
| Sep 10, 2026 | 324.92 | 335.90 | 322.07 | 325.22 | -8.38 | -2.51% | 1,301,200 |
| Sep 9, 2026 | 333.50 | 346.72 | 331.64 | 333.60 | +3.63 | +1.10% | 2,871,300 |
| Sep 8, 2026 | 318.37 | 336.58 | 317.31 | 329.97 | +17.62 | +5.64% | 2,982,000 |
| Sep 4, 2026 | 316.30 | 318.41 | 308.30 | 312.35 | +2.51 | +0.81% | 2,165,700 |
| Sep 3, 2026 | 282.64 | 314.09 | 280.70 | 309.84 | +32.07 | +11.55% | 3,895,000 |
| Sep 2, 2026 | 291.24 | 291.75 | 273.80 | 277.77 | -14.82 | -5.07% | 3,252,600 |
| Sep 1, 2026 | 293.88 | 296.98 | 287.50 | 292.59 | -6.81 | -2.27% | 1,437,400 |
| Aug 31, 2026 | 299.71 | 302.08 | 296.42 | 299.40 | +0.70 | +0.23% | 1,271,200 |
| Aug 28, 2026 | 315.00 | 316.00 | 298.53 | 298.70 | -18.68 | -5.89% | 1,850,000 |
| Aug 27, 2026 | 316.56 | 325.82 | 313.60 | 317.38 | +10.06 | +3.27% | 1,897,200 |
| Aug 26, 2026 | 305.21 | 313.11 | 303.19 | 307.32 | +0.46 | +0.15% | 1,515,500 |
| Aug 25, 2026 | 303.83 | 307.34 | 298.46 | 306.86 | +12.29 | +4.17% | 1,748,900 |
| Aug 24, 2026 | 298.63 | 299.00 | 284.55 | 294.57 | -1.98 | -0.67% | 1,651,400 |
| Aug 21, 2026 | 304.60 | 306.00 | 292.64 | 296.55 | -5.45 | -1.80% | 1,676,900 |
| Aug 20, 2026 | 301.00 | 304.16 | 294.56 | 302.00 | +0.64 | +0.21% | 1,565,500 |
| Aug 19, 2026 | 311.99 | 314.26 | 292.50 | 301.36 | -9.23 | -2.97% | 2,695,300 |
| Aug 18, 2026 | 330.37 | 331.13 | 308.52 | 310.59 | -29.81 | -8.76% | 3,315,400 |
| Aug 17, 2026 | 337.58 | 346.24 | 335.63 | 340.40 | +5.35 | +1.60% | 2,164,000 |
| Aug 14, 2026 | 349.63 | 353.31 | 333.43 | 335.05 | -12.58 | -3.62% | 2,443,400 |
65 days, newest first. Daily bars as drawn on the CLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.