Celestica Inc. (CLS) Historical Stock Data
325.09 ↑2.30 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is up 0.02% a day on average. There have been 17 days where Celestica Inc. closed green and 13 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 324.41 | 325.09 | ↑$0.68 (0.21%) | 320.62 | 327.95 | 1.38M |
| 2025-12-04 | 307.00 | 322.79 | ↑$15.79 (5.14%) | 304.00 | 326.00 | 1.93M |
| 2025-12-03 | 305.00 | 308.41 | ↑$3.41 (1.12%) | 297.35 | 314.79 | 1.91M |
| 2025-12-02 | 321.92 | 304.29 | ↓$17.63 (-5.48%) | 303.23 | 335.00 | 3.61M |
| 2025-12-01 | 336.29 | 318.37 | ↓$17.92 (-5.33%) | 316.73 | 337.00 | 3.13M |
| 2025-11-28 | 333.13 | 344.41 | ↑$11.29 (3.39%) | 331.00 | 344.57 | 1.52M |
| 2025-11-26 | 322.05 | 332.24 | ↑$10.19 (3.16%) | 315.19 | 336.31 | 2.59M |
| 2025-11-25 | 323.57 | 327.75 | ↑$4.18 (1.29%) | 316.50 | 331.20 | 3.20M |
| 2025-11-24 | 284.30 | 322.54 | ↑$38.24 (13.45%) | 282.68 | 324.02 | 5.13M |
| 2025-11-21 | 278.23 | 280.06 | ↑$1.83 (0.66%) | 263.09 | 284.55 | 5.32M |
| 2025-11-20 | 330.50 | 282.28 | ↓$48.22 (-14.59%) | 278.85 | 330.50 | 4.56M |
| 2025-11-19 | 301.68 | 312.48 | ↑$10.80 (3.58%) | 301.68 | 328.50 | 3.17M |
| 2025-11-18 | 304.47 | 299.92 | ↓$4.55 (-1.49%) | 297.50 | 312.77 | 3M |
| 2025-11-17 | 306.90 | 309.37 | ↑$2.47 (0.80%) | 304.08 | 324.80 | 2.97M |
| 2025-11-14 | 277.60 | 310.88 | ↑$33.28 (11.99%) | 275.77 | 311.24 | 4.94M |
| 2025-11-13 | 327.44 | 292.75 | ↓$34.69 (-10.59%) | 283.00 | 327.44 | 6M |
| 2025-11-12 | 336.36 | 334.57 | ↓$1.79 (-0.53%) | 329.36 | 338.58 | 1.56M |
| 2025-11-11 | 340.50 | 331.86 | ↓$8.64 (-2.54%) | 327.69 | 340.50 | 1.53M |
| 2025-11-10 | 340.68 | 344.61 | ↑$3.93 (1.15%) | 335.26 | 346.20 | 2.31M |
| 2025-11-07 | 329.82 | 322.10 | ↓$7.72 (-2.34%) | 303.50 | 331.00 | 4.97M |
| 2025-11-06 | 353.00 | 340.76 | ↓$12.24 (-3.47%) | 332.80 | 361.72 | 2.57M |
| 2025-11-05 | 335.00 | 352.61 | ↑$17.61 (5.26%) | 332.71 | 363.38 | 2.75M |
| 2025-11-04 | 331.67 | 335.79 | ↑$4.13 (1.24%) | 330.20 | 348.68 | 2.05M |
| 2025-11-03 | 346.26 | 349.01 | ↑$2.75 (0.79%) | 333.64 | 350.31 | 1.86M |
| 2025-10-31 | 349.01 | 344.48 | ↓$4.53 (-1.30%) | 333.62 | 360.99 | 2.79M |
| 2025-10-30 | 332.41 | 340.13 | ↑$7.72 (2.32%) | 329.24 | 348.92 | 2.77M |
| 2025-10-29 | 340.00 | 337.77 | ↓$2.23 (-0.66%) | 332.13 | 349.90 | 3.97M |
| 2025-10-28 | 346.01 | 326.45 | ↓$19.56 (-5.65%) | 314.56 | 355.50 | 7.70M |
| 2025-10-27 | 306.69 | 301.82 | ↓$4.87 (-1.59%) | 301.70 | 314.29 | 4.48M |
| 2025-10-24 | 295.01 | 296.62 | ↑$1.61 (0.55%) | 292.00 | 300.73 | 2.77M |
Create an account or log in to view more rows.
$CLS i am trading for a better future!
$CLS we need to get moving
$CLS Looking for this cup to breakout.
$CLS starting to gap up a little
$CLS I love you!
$CLS The squeeze is coming
$CLS buy and hodl friends. we may be early
but we are not wrong. very soon.
$CLS The squeeze is coming
$CLS It’s that TIME!! To Double down!
$CLS my put options are fine