Celestica Inc. (CLS) Historical Stock Data
43.81 ↓0.81 (-1.82%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLS is down -0.07% a day on average. There have been 13 days where Celestica Inc. closed green and 17 days where CLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 44.62 | 43.81 | ↓$0.81 (-1.82%) | 43.40 | 45.31 | 1.74M |
| 2024-04-17 | 45.76 | 44.62 | ↓$1.14 (-2.49%) | 44.36 | 46.62 | 1.53M |
| 2024-04-16 | 43.90 | 45.71 | ↑$1.81 (4.12%) | 43.28 | 45.83 | 1.44M |
| 2024-04-15 | 45.30 | 44.35 | ↓$0.95 (-2.10%) | 44.18 | 45.92 | 1.45M |
| 2024-04-12 | 45.00 | 44.74 | ↓$0.26 (-0.58%) | 44.33 | 45.68 | 1.69M |
| 2024-04-11 | 46.32 | 46.02 | ↓$0.30 (-0.65%) | 45.34 | 46.44 | 1.37M |
| 2024-04-10 | 45.75 | 46.06 | ↑$0.31 (0.68%) | 45.18 | 47.12 | 1.54M |
| 2024-04-09 | 49.40 | 47.05 | ↓$2.35 (-4.76%) | 46.05 | 49.43 | 2.84M |
| 2024-04-08 | 50.25 | 49.43 | ↓$0.82 (-1.63%) | 48.55 | 50.51 | 1.59M |
| 2024-04-05 | 48.57 | 49.39 | ↑$0.82 (1.69%) | 48.13 | 49.61 | 1.83M |
| 2024-04-04 | 50.20 | 48.07 | ↓$2.13 (-4.24%) | 47.86 | 51.12 | 2.92M |
| 2024-04-03 | 46.42 | 49.26 | ↑$2.84 (6.12%) | 46.41 | 49.31 | 2.83M |
| 2024-04-02 | 44.56 | 46.90 | ↑$2.34 (5.25%) | 43.94 | 47.01 | 2.60M |
| 2024-04-01 | 45.09 | 45.90 | ↑$0.81 (1.80%) | 45.06 | 46.13 | 0.97M |
| 2024-03-28 | 45.25 | 44.94 | ↓$0.31 (-0.69%) | 44.70 | 45.69 | 1.08M |
| 2024-03-27 | 46.77 | 45.56 | ↓$1.21 (-2.59%) | 44.51 | 47.14 | 1.50M |
| 2024-03-26 | 46.71 | 46.37 | ↓$0.34 (-0.73%) | 46.23 | 47.35 | 1.34M |
| 2024-03-25 | 46.68 | 46.34 | ↓$0.34 (-0.73%) | 46.29 | 47.43 | 1.10M |
| 2024-03-22 | 46.48 | 47.03 | ↑$0.55 (1.18%) | 45.83 | 47.07 | 1.11M |
| 2024-03-21 | 45.25 | 47.05 | ↑$1.80 (3.98%) | 44.86 | 47.26 | 2.60M |
| 2024-03-20 | 43.07 | 44.05 | ↑$0.98 (2.28%) | 42.60 | 44.22 | 2.58M |
| 2024-03-19 | 43.78 | 43.02 | ↓$0.76 (-1.74%) | 41.50 | 43.78 | 3.04M |
| 2024-03-18 | 44.63 | 44.69 | ↑$0.06 (0.13%) | 44.56 | 45.88 | 1.86M |
| 2024-03-15 | 43.62 | 43.97 | ↑$0.35 (0.80%) | 43.12 | 44.46 | 2.48M |
| 2024-03-14 | 44.84 | 44.42 | ↓$0.42 (-0.94%) | 43.60 | 45.06 | 1.29M |
| 2024-03-13 | 44.70 | 45.03 | ↑$0.33 (0.74%) | 44.04 | 45.51 | 1.89M |
| 2024-03-12 | 44.30 | 45.20 | ↑$0.90 (2.03%) | 44.27 | 45.35 | 2.20M |
| 2024-03-11 | 45.02 | 43.66 | ↓$1.36 (-3.02%) | 42.10 | 45.48 | 4.28M |
| 2024-03-08 | 47.87 | 46.10 | ↓$1.77 (-3.70%) | 46.00 | 49.36 | 2.65M |
| 2024-03-07 | 47.57 | 47.37 | ↓$0.20 (-0.42%) | 47.33 | 48.44 | 1.91M |
Create an account or log in to view more rows.
$CLS beauty. Bag secured
$CLS finally a pullback
$CLS Hedgies
we aren't going anywhere!
$CLS Was last two days consolidation??
$CLS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CLS CHUG CHUG CHUG
$CLS omg lol
$CLS taking off soon
$CLS pumped for what this week will bring
$CLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol