Celestica Inc. (CLS) Historical Stock Data
308.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLS is down -0.13% a day on average. There have been 19 days where Celestica Inc. closed green and 11 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 304.01 | 308.59 | ↑$4.58 (1.51%) | 302.15 | 312.61 | 649.02K |
| 2025-12-23 | 302.30 | 303.46 | ↑$1.16 (0.38%) | 301.70 | 309.74 | 1.20M |
| 2025-12-22 | 301.62 | 306.86 | ↑$5.24 (1.74%) | 293.60 | 306.86 | 1.82M |
| 2025-12-19 | 275.35 | 292.29 | ↑$16.94 (6.15%) | 274.45 | 293.78 | 3.07M |
| 2025-12-18 | 289.59 | 270.92 | ↓$18.67 (-6.45%) | 266.09 | 291.90 | 3.14M |
| 2025-12-17 | 293.29 | 275.83 | ↓$17.46 (-5.95%) | 266.00 | 296.28 | 5.02M |
| 2025-12-16 | 297.57 | 288.87 | ↓$8.70 (-2.92%) | 286.25 | 305.40 | 2.71M |
| 2025-12-15 | 311.00 | 302.98 | ↓$8.02 (-2.58%) | 299.00 | 311.60 | 2.55M |
| 2025-12-12 | 342.29 | 306.50 | ↓$35.79 (-10.45%) | 304.01 | 342.29 | 4.73M |
| 2025-12-11 | 341.53 | 351.41 | ↑$9.88 (2.89%) | 327.00 | 351.78 | 2.74M |
| 2025-12-10 | 342.00 | 348.66 | ↑$6.66 (1.95%) | 333.79 | 353.38 | 1.73M |
| 2025-12-09 | 337.15 | 342.03 | ↑$4.88 (1.45%) | 332.38 | 344.75 | 1.27M |
| 2025-12-08 | 335.00 | 340.76 | ↑$5.76 (1.72%) | 332.15 | 343.00 | 2.16M |
| 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 |
Create an account or log in to view more rows.
$CLS what happens?
$CLS added more calls on that drop
$CLS over a thousand shares in now
$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.