Celestica Inc. (CLS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 315.00 | 319.48 | 305.75 | 317.83 | +1.05% | 3,325,800 |
| 2026-08-06 | 311.00 | 325.76 | 307.00 | 314.53 | -13.30% | 8,762,900 |
| 2026-08-05 | 369.97 | 378.99 | 361.62 | 362.76 | -2.26% | 1,813,500 |
| 2026-08-04 | 355.21 | 374.59 | 344.35 | 371.15 | +8.55% | 3,078,100 |
| 2026-08-03 | 321.48 | 345.44 | 312.59 | 341.91 | +3.16% | 2,383,600 |
| 2026-07-31 | 364.53 | 374.50 | 330.13 | 331.44 | -6.00% | 3,420,400 |
| 2026-07-30 | 346.95 | 357.97 | 344.25 | 352.59 | +7.36% | 3,640,700 |
| 2026-07-29 | 350.99 | 351.50 | 317.61 | 328.43 | -6.22% | 4,199,900 |
| 2026-07-28 | 328.00 | 350.91 | 317.12 | 350.20 | +10.04% | 7,884,000 |
| 2026-07-27 | 306.82 | 323.55 | 289.26 | 318.24 | +4.25% | 4,979,600 |
| 2026-07-24 | 332.20 | 332.20 | 303.72 | 305.28 | -8.80% | 2,394,600 |
| 2026-07-23 | 334.27 | 349.31 | 331.64 | 334.75 | -0.22% | 2,268,600 |
| 2026-07-22 | 331.14 | 341.66 | 331.14 | 335.50 | -1.20% | 1,345,500 |
| 2026-07-21 | 317.05 | 342.13 | 312.46 | 339.59 | +10.49% | 3,143,800 |
| 2026-07-20 | 306.04 | 316.90 | 304.50 | 307.34 | +1.99% | 1,616,600 |
| 2026-07-17 | 293.00 | 308.83 | 282.21 | 301.34 | -0.83% | 2,117,700 |
| 2026-07-16 | 328.46 | 329.36 | 300.80 | 303.86 | -9.23% | 2,916,300 |
| 2026-07-15 | 349.70 | 350.90 | 322.50 | 334.77 | -2.97% | 1,866,000 |
| 2026-07-14 | 353.74 | 353.82 | 342.00 | 345.03 | -0.04% | 1,256,100 |
| 2026-07-13 | 350.30 | 364.01 | 339.14 | 345.18 | -4.08% | 1,339,500 |
| 2026-07-10 | 353.98 | 361.64 | 347.37 | 359.85 | +1.43% | 1,169,300 |
| 2026-07-09 | 373.73 | 378.00 | 353.82 | 354.78 | -1.65% | 1,488,400 |
| 2026-07-08 | 340.00 | 361.15 | 340.00 | 360.74 | +4.54% | 1,325,100 |
| 2026-07-07 | 339.90 | 349.62 | 330.18 | 345.06 | -1.47% | 1,689,800 |
| 2026-07-06 | 340.00 | 359.77 | 339.17 | 350.20 | +4.16% | 1,506,700 |
| 2026-07-02 | 354.00 | 362.53 | 328.50 | 336.21 | -7.03% | 2,132,800 |
| 2026-07-01 | 348.01 | 362.78 | 336.68 | 361.62 | -0.87% | 1,312,800 |
| 2026-06-30 | 345.34 | 365.67 | 343.18 | 364.80 | +6.28% | 1,770,200 |
| 2026-06-29 | 339.78 | 344.36 | 322.25 | 343.25 | +1.69% | 1,925,500 |
| 2026-06-26 | 351.39 | 353.08 | 336.54 | 337.53 | -6.60% | 1,432,400 |
| 2026-06-25 | 374.17 | 374.17 | 349.00 | 361.40 | -0.23% | 2,514,000 |
| 2026-06-24 | 351.00 | 376.54 | 347.57 | 362.24 | +3.14% | 2,720,400 |
| 2026-06-23 | 353.70 | 357.54 | 346.52 | 351.20 | -6.80% | 1,914,800 |
| 2026-06-22 | 372.44 | 378.38 | 359.40 | 376.84 | +1.15% | 1,927,700 |
| 2026-06-18 | 391.32 | 393.56 | 372.06 | 372.55 | -2.06% | 2,079,700 |
| 2026-06-17 | 389.23 | 392.47 | 377.45 | 380.37 | -0.43% | 1,197,200 |
| 2026-06-16 | 403.00 | 405.62 | 381.36 | 382.01 | -5.31% | 1,279,600 |
| 2026-06-15 | 408.00 | 414.13 | 393.73 | 403.45 | +2.63% | 1,546,900 |
| 2026-06-12 | 387.53 | 398.48 | 380.00 | 393.12 | +1.88% | 1,169,900 |
| 2026-06-11 | 365.93 | 387.59 | 362.49 | 385.86 | +6.32% | 1,733,300 |
| 2026-06-10 | 362.85 | 381.00 | 358.51 | 362.92 | -2.40% | 1,272,100 |
| 2026-06-09 | 385.00 | 391.50 | 344.90 | 371.86 | -3.79% | 2,384,200 |
| 2026-06-08 | 389.90 | 389.90 | 374.02 | 386.50 | +3.98% | 2,233,400 |
| 2026-06-05 | 412.06 | 412.94 | 367.00 | 371.71 | -12.61% | 3,570,200 |
| 2026-06-04 | 419.70 | 427.15 | 401.08 | 425.36 | -7.16% | 2,889,600 |
| 2026-06-03 | 465.65 | 469.46 | 441.49 | 458.14 | -3.02% | 2,285,600 |
| 2026-06-02 | 440.07 | 474.02 | 437.50 | 472.40 | +10.75% | 4,081,201 |
| 2026-06-01 | 385.34 | 427.96 | 381.85 | 426.55 | +10.68% | 3,449,902 |
| 2026-05-29 | 357.84 | 387.43 | 351.52 | 385.39 | +9.79% | 3,148,300 |
| 2026-05-28 | 356.11 | 361.09 | 340.00 | 351.02 | -1.87% | 2,499,500 |
| 2026-05-27 | 370.51 | 371.08 | 354.06 | 357.70 | -3.54% | 2,060,200 |
| 2026-05-26 | 381.05 | 381.05 | 366.61 | 370.84 | +0.94% | 2,164,500 |
| 2026-05-22 | 360.60 | 368.83 | 346.00 | 367.37 | +3.55% | 1,750,000 |
| 2026-05-21 | 342.16 | 354.77 | 342.00 | 354.77 | +2.39% | 1,416,500 |
| 2026-05-20 | 347.41 | 358.15 | 344.00 | 346.48 | +2.17% | 1,718,544 |
| 2026-05-19 | 333.74 | 347.91 | 324.50 | 339.13 | -1.03% | 2,213,754 |
| 2026-05-18 | 357.00 | 361.35 | 333.11 | 342.67 | -4.43% | 2,161,762 |
| 2026-05-15 | 367.53 | 367.53 | 357.55 | 358.55 | -6.04% | 1,904,100 |
| 2026-05-14 | 369.50 | 382.59 | 365.00 | 381.59 | +2.43% | 1,535,700 |
| 2026-05-13 | 380.25 | 380.25 | 358.85 | 372.55 | -0.41% | 1,776,000 |
| 2026-05-12 | 374.80 | 377.23 | 358.51 | 374.07 | -1.82% | 1,871,500 |
| 2026-05-11 | 374.71 | 391.40 | 370.54 | 380.99 | +1.45% | 1,970,500 |
| 2026-05-08 | 389.36 | 395.00 | 373.53 | 375.55 | -2.51% | 2,539,900 |
| 2026-05-07 | 411.00 | 411.00 | 375.00 | 385.21 | -6.92% | 3,171,300 |
| 2026-05-06 | 428.00 | 429.31 | 398.22 | 413.87 | -0.91% | 2,265,400 |
| 2026-05-05 | 424.80 | 435.00 | 416.00 | 417.66 | -0.73% | 1,823,300 |
| 2026-05-04 | 423.44 | 426.40 | 407.72 | 420.73 | +0.43% | 1,740,900 |
| 2026-05-01 | 407.00 | 426.55 | 401.00 | 418.93 | +2.28% | 2,339,600 |
| 2026-04-30 | 394.86 | 411.23 | 383.56 | 409.59 | +8.78% | 3,392,400 |
| 2026-04-29 | 372.49 | 377.01 | 358.73 | 376.54 | +4.15% | 3,156,100 |
| 2026-04-28 | 356.51 | 392.70 | 350.01 | 361.54 | -14.37% | 5,607,000 |
| 2026-04-27 | 421.15 | 423.25 | 400.01 | 422.21 | +2.93% | 3,390,200 |
| 2026-04-24 | 405.00 | 420.63 | 403.00 | 410.21 | +4.75% | 2,031,200 |
| 2026-04-23 | 400.90 | 412.46 | 388.97 | 391.60 | -2.52% | 1,873,700 |
| 2026-04-22 | 409.73 | 411.30 | 400.53 | 401.74 | -0.32% | 1,570,900 |
| 2026-04-21 | 405.00 | 407.68 | 394.20 | 403.03 | +0.48% | 2,182,000 |
| 2026-04-20 | 399.00 | 404.95 | 390.16 | 401.12 | +1.29% | 1,648,500 |
| 2026-04-17 | 388.42 | 399.36 | 387.00 | 396.01 | +3.58% | 1,964,800 |
| 2026-04-16 | 375.99 | 387.95 | 370.45 | 382.32 | +0.10% | 2,406,800 |
| 2026-04-15 | 382.61 | 393.00 | 375.00 | 381.94 | -0.63% | 2,422,500 |
| 2026-04-14 | 374.90 | 392.12 | 368.09 | 384.35 | +5.17% | 3,608,900 |
| 2026-04-13 | 349.00 | 368.88 | 345.00 | 365.46 | +4.03% | 2,763,400 |
| 2026-04-10 | 336.74 | 354.75 | 335.37 | 351.31 | +7.00% | 3,336,300 |
| 2026-04-09 | 320.76 | 328.58 | 313.68 | 328.33 | +2.38% | 1,562,200 |
| 2026-04-08 | 316.89 | 320.88 | 304.35 | 320.70 | +7.86% | 2,627,000 |
| 2026-04-07 | 293.80 | 303.99 | 286.65 | 297.34 | +1.72% | 1,518,100 |
| 2026-04-06 | 295.15 | 301.08 | 286.15 | 292.30 | -0.86% | 1,318,100 |
| 2026-04-02 | 275.00 | 296.07 | 271.50 | 294.84 | +2.12% | 1,659,800 |
| 2026-04-01 | 288.92 | 296.78 | 285.39 | 288.73 | +2.50% | 1,871,200 |
| 2026-03-31 | 261.21 | 282.92 | 258.06 | 281.68 | +9.49% | 2,257,500 |
| 2026-03-30 | 281.02 | 282.40 | 253.11 | 257.27 | -8.19% | 2,149,500 |
| 2026-03-27 | 270.66 | 281.94 | 269.68 | 280.22 | +2.50% | 1,351,400 |
| 2026-03-26 | 292.76 | 294.74 | 272.50 | 273.38 | -9.54% | 1,805,400 |
| 2026-03-25 | 306.13 | 309.38 | 299.20 | 302.22 | +0.23% | 1,867,900 |
| 2026-03-24 | 284.86 | 301.53 | 281.45 | 301.52 | +5.07% | 2,027,700 |
| 2026-03-23 | 273.71 | 293.00 | 273.04 | 286.98 | +6.64% | 2,119,000 |
| 2026-03-20 | 283.26 | 283.80 | 265.51 | 269.10 | -5.35% | 1,754,300 |
| 2026-03-19 | 268.97 | 285.00 | 264.17 | 284.30 | +3.92% | 1,417,700 |
| 2026-03-18 | 281.30 | 287.10 | 273.55 | 273.58 | -2.97% | 1,370,500 |
| 2026-03-17 | 270.62 | 284.75 | 269.02 | 281.95 | +4.22% | 1,584,000 |
| 2026-03-16 | 270.91 | 278.98 | 269.02 | 270.53 | +2.68% | 1,620,200 |
| 2026-03-13 | 264.00 | 271.73 | 262.13 | 263.46 | -0.54% | 1,129,400 |
| 2026-03-12 | 260.69 | 269.98 | 257.25 | 264.89 | -0.34% | 1,293,200 |
| 2026-03-11 | 267.22 | 272.88 | 263.75 | 265.80 | -1.26% | 1,420,400 |
| 2026-03-10 | 268.84 | 278.00 | 265.85 | 269.20 | +0.47% | 1,715,338 |
| 2026-03-09 | 245.13 | 268.15 | 244.51 | 267.95 | +7.39% | 2,731,390 |
| 2026-03-06 | 258.70 | 265.85 | 249.02 | 249.52 | -6.14% | 1,930,300 |
| 2026-03-05 | 275.55 | 275.55 | 257.59 | 265.83 | -1.78% | 1,562,700 |
| 2026-03-04 | 261.30 | 274.67 | 257.69 | 270.64 | +5.33% | 1,932,800 |
| 2026-03-03 | 254.63 | 262.50 | 250.00 | 256.95 | -3.76% | 2,021,300 |
| 2026-03-02 | 266.59 | 275.95 | 261.28 | 266.98 | -3.84% | 2,541,300 |
| 2026-02-27 | 276.99 | 278.19 | 270.46 | 277.63 | -0.55% | 2,215,900 |
| 2026-02-26 | 297.05 | 299.28 | 272.95 | 279.16 | -5.04% | 3,262,200 |
| 2026-02-25 | 299.36 | 305.00 | 293.56 | 293.98 | -0.80% | 2,107,700 |
| 2026-02-24 | 299.60 | 307.10 | 292.97 | 296.35 | -0.11% | 1,529,400 |
| 2026-02-23 | 288.54 | 299.24 | 285.50 | 296.68 | +1.36% | 1,574,200 |
| 2026-02-20 | 290.15 | 300.65 | 287.00 | 292.69 | +0.47% | 1,835,900 |
| 2026-02-19 | 285.94 | 292.01 | 279.25 | 291.33 | -0.02% | 1,883,500 |
| 2026-02-18 | 286.30 | 301.68 | 286.30 | 291.40 | +1.65% | 1,811,300 |
| 2026-02-17 | 276.34 | 290.77 | 271.00 | 286.66 | +2.14% | 1,719,000 |
| 2026-02-13 | 279.28 | 284.68 | 272.00 | 280.66 | +2.14% | 2,122,700 |
| 2026-02-12 | 295.11 | 295.15 | 274.25 | 274.79 | -7.07% | 3,632,900 |
| 2026-02-11 | 307.46 | 309.00 | 282.34 | 295.68 | -0.76% | 2,932,000 |
| 2026-02-10 | 323.92 | 325.01 | 296.87 | 297.93 | -6.67% | 2,779,900 |
| 2026-02-09 | 304.62 | 322.35 | 301.50 | 319.21 | +3.80% | 2,427,900 |
| 2026-02-06 | 305.13 | 317.00 | 304.36 | 307.53 | +4.29% | 3,582,100 |
| 2026-02-05 | 276.50 | 303.00 | 272.72 | 294.89 | +6.90% | 5,244,100 |
| 2026-02-04 | 290.00 | 290.65 | 266.50 | 275.86 | -7.26% | 4,322,500 |
| 2026-02-03 | 291.61 | 300.25 | 282.00 | 297.45 | +4.33% | 2,692,800 |
| 2026-02-02 | 285.18 | 294.88 | 278.47 | 285.11 | +1.47% | 4,479,200 |
| 2026-01-30 | 295.23 | 308.00 | 279.00 | 280.99 | -6.34% | 4,525,500 |
| 2026-01-29 | 332.04 | 334.31 | 285.66 | 300.00 | -13.10% | 8,841,900 |
| 2026-01-28 | 343.50 | 352.20 | 330.10 | 345.23 | +3.62% | 5,297,900 |
| 2026-01-27 | 312.96 | 337.06 | 312.90 | 333.17 | +8.08% | 3,443,400 |
| 2026-01-26 | 303.09 | 311.73 | 297.43 | 308.25 | +1.70% | 2,591,200 |
| 2026-01-23 | 290.98 | 304.78 | 276.67 | 303.09 | +4.18% | 3,282,500 |
| 2026-01-22 | 300.92 | 304.00 | 273.99 | 290.93 | -6.08% | 5,785,000 |
| 2026-01-21 | 310.82 | 319.40 | 296.56 | 309.76 | -0.32% | 2,637,800 |
| 2026-01-20 | 303.84 | 319.99 | 301.82 | 310.76 | -0.91% | 1,673,600 |
| 2026-01-16 | 313.45 | 316.46 | 299.38 | 313.60 | +0.02% | 1,946,600 |
| 2026-01-15 | 313.50 | 322.72 | 307.00 | 313.53 | +1.13% | 2,004,300 |
| 2026-01-14 | 325.69 | 327.00 | 304.54 | 310.04 | -5.64% | 2,649,200 |
| 2026-01-13 | 317.02 | 333.78 | 313.09 | 328.56 | +4.40% | 2,567,400 |
| 2026-01-12 | 299.80 | 315.69 | 297.20 | 314.70 | +4.10% | 1,598,900 |
| 2026-01-09 | 293.45 | 305.34 | 289.00 | 302.30 | +4.75% | 2,225,800 |
| 2026-01-08 | 310.55 | 312.30 | 281.22 | 288.60 | -5.65% | 3,048,000 |
| 2026-01-07 | 299.56 | 311.20 | 296.56 | 305.87 | +0.29% | 1,689,700 |
| 2026-01-06 | 286.74 | 305.75 | 272.68 | 305.00 | +4.01% | 3,074,300 |
| 2026-01-05 | 307.34 | 310.53 | 286.84 | 293.24 | -3.03% | 2,730,000 |
| 2026-01-02 | 298.10 | 312.80 | 297.46 | 302.40 | +2.30% | 2,083,300 |
| 2025-12-31 | 299.40 | 304.01 | 295.28 | 295.61 | -1.27% | 1,164,900 |
| 2025-12-30 | 303.25 | 306.94 | 299.10 | 299.40 | -1.26% | 1,120,500 |
| 2025-12-29 | 296.00 | 308.53 | 293.08 | 303.22 | -0.11% | 1,541,100 |
| 2025-12-26 | 311.61 | 311.61 | 302.25 | 303.56 | -1.63% | 998,600 |
| 2025-12-24 | 304.01 | 312.61 | 302.15 | 308.59 | +1.69% | 649,000 |
| 2025-12-23 | 302.30 | 309.74 | 301.70 | 303.46 | -1.11% | 1,200,000 |
| 2025-12-22 | 301.62 | 306.86 | 293.60 | 306.86 | +4.98% | 1,961,000 |
| 2025-12-19 | 275.35 | 293.87 | 274.45 | 292.29 | +7.89% | 3,770,400 |
| 2025-12-18 | 289.59 | 291.90 | 266.06 | 270.92 | -1.78% | 3,234,700 |
| 2025-12-17 | 293.29 | 296.30 | 266.00 | 275.83 | -4.51% | 5,056,800 |
| 2025-12-16 | 297.57 | 305.40 | 286.25 | 288.87 | -4.66% | 2,893,600 |
| 2025-12-15 | 311.00 | 311.60 | 299.00 | 302.98 | -1.15% | 2,553,700 |
| 2025-12-12 | 342.29 | 342.29 | 304.01 | 306.50 | -12.78% | 4,856,300 |
| 2025-12-11 | 341.53 | 351.83 | 327.00 | 351.41 | +0.79% | 2,890,400 |
| 2025-12-10 | 342.00 | 353.38 | 333.79 | 348.66 | +1.94% | 1,750,000 |
| 2025-12-09 | 337.15 | 344.75 | 332.38 | 342.03 | +0.37% | 1,355,966 |
| 2025-12-08 | 335.00 | 343.00 | 332.15 | 340.76 | +4.82% | 2,489,400 |
| 2025-12-05 | 324.41 | 327.95 | 320.62 | 325.09 | +0.71% | 1,395,700 |
| 2025-12-04 | 307.00 | 326.00 | 304.00 | 322.79 | +4.66% | 1,932,500 |
| 2025-12-03 | 305.00 | 314.79 | 297.35 | 308.41 | +1.35% | 2,026,300 |
| 2025-12-02 | 321.92 | 335.00 | 303.23 | 304.29 | -4.42% | 3,611,800 |
| 2025-12-01 | 336.29 | 337.00 | 316.73 | 318.37 | -7.56% | 3,142,000 |
| 2025-11-28 | 333.13 | 344.78 | 331.00 | 344.41 | +3.66% | 1,528,200 |
| 2025-11-26 | 322.05 | 336.31 | 315.00 | 332.24 | +1.37% | 2,589,000 |
| 2025-11-25 | 323.57 | 331.20 | 316.50 | 327.75 | +1.62% | 3,196,300 |
| 2025-11-24 | 284.30 | 324.02 | 282.68 | 322.54 | +15.17% | 5,153,900 |
| 2025-11-21 | 278.23 | 284.55 | 263.08 | 280.06 | -0.79% | 5,335,000 |
| 2025-11-20 | 330.50 | 330.50 | 278.85 | 282.28 | -9.66% | 4,564,100 |
| 2025-11-19 | 301.68 | 328.50 | 301.68 | 312.48 | +4.19% | 3,295,700 |
| 2025-11-18 | 304.47 | 312.87 | 297.50 | 299.92 | -3.05% | 3,095,200 |
| 2025-11-17 | 306.90 | 324.80 | 304.08 | 309.37 | -0.49% | 3,016,900 |
| 2025-11-14 | 277.60 | 311.24 | 275.77 | 310.88 | +6.19% | 4,941,800 |
| 2025-11-13 | 327.44 | 327.44 | 283.00 | 292.75 | -12.50% | 6,005,200 |
| 2025-11-12 | 336.36 | 338.58 | 329.00 | 334.57 | +0.82% | 1,653,300 |
| 2025-11-11 | 340.50 | 340.50 | 327.69 | 331.86 | -3.70% | 1,845,600 |
| 2025-11-10 | 340.68 | 346.20 | 335.00 | 344.61 | +6.99% | 2,310,900 |
| 2025-11-07 | 329.82 | 331.00 | 303.50 | 322.10 | -5.48% | 4,986,200 |
| 2025-11-06 | 353.00 | 361.77 | 332.80 | 340.76 | -3.36% | 2,580,000 |
| 2025-11-05 | 335.00 | 363.40 | 332.71 | 352.61 | +5.01% | 2,762,800 |
| 2025-11-04 | 331.67 | 348.68 | 330.20 | 335.79 | -3.79% | 2,064,700 |
| 2025-11-03 | 346.26 | 350.41 | 333.64 | 349.01 | +1.32% | 1,865,900 |
| 2025-10-31 | 349.01 | 360.99 | 333.25 | 344.48 | +1.28% | 2,799,100 |
| 2025-10-30 | 332.41 | 348.92 | 329.24 | 340.13 | +0.70% | 2,788,400 |
| 2025-10-29 | 340.00 | 349.90 | 332.12 | 337.77 | +3.47% | 4,002,700 |
| 2025-10-28 | 346.01 | 355.50 | 314.56 | 326.45 | +8.16% | 7,721,700 |
| 2025-10-27 | 306.69 | 314.29 | 301.69 | 301.82 | +1.75% | 5,348,200 |
| 2025-10-24 | 295.01 | 300.75 | 292.00 | 296.62 | +4.91% | 2,865,700 |
| 2025-10-23 | 270.00 | 284.39 | 269.93 | 282.73 | +4.37% | 1,950,700 |
| 2025-10-22 | 273.51 | 279.70 | 262.00 | 270.89 | +2.34% | 3,146,800 |
| 2025-10-21 | 272.42 | 274.70 | 261.48 | 264.69 | -3.22% | 1,834,000 |
| 2025-10-20 | 284.01 | 287.00 | 268.67 | 273.50 | -1.07% | 2,317,000 |
| 2025-10-17 | 272.46 | 286.43 | 271.14 | 276.46 | -1.21% | 2,367,700 |
| 2025-10-16 | 290.37 | 296.85 | 276.37 | 279.86 | +3.67% | 4,806,700 |
| 2025-10-15 | 253.19 | 271.70 | 253.19 | 269.96 | +8.96% | 2,802,600 |
| 2025-10-14 | 247.90 | 255.79 | 238.23 | 247.75 | -5.10% | 3,236,800 |
| 2025-10-13 | 263.76 | 270.15 | 250.83 | 261.06 | +7.11% | 3,289,800 |
| 2025-10-10 | 262.05 | 263.90 | 243.71 | 243.72 | -6.18% | 2,815,600 |
| 2025-10-09 | 254.40 | 260.58 | 248.16 | 259.78 | +1.92% | 1,490,500 |
| 2025-10-08 | 238.94 | 254.99 | 238.64 | 254.88 | +7.19% | 3,187,200 |
| 2025-10-07 | 237.22 | 243.09 | 230.24 | 237.79 | +1.04% | 1,863,800 |
| 2025-10-06 | 240.45 | 244.58 | 233.82 | 235.34 | +0.71% | 3,081,700 |
| 2025-10-03 | 245.99 | 249.00 | 231.44 | 233.67 | -6.87% | 3,695,900 |
| 2025-10-02 | 257.03 | 257.58 | 246.49 | 250.91 | -0.31% | 1,731,400 |
| 2025-10-01 | 241.46 | 252.30 | 238.67 | 251.69 | +2.16% | 2,093,400 |
| 2025-09-30 | 247.55 | 250.30 | 239.59 | 246.38 | +0.17% | 1,899,100 |
| 2025-09-29 | 246.89 | 251.45 | 245.12 | 245.95 | +0.89% | 1,900,300 |
| 2025-09-26 | 245.25 | 250.00 | 237.94 | 243.79 | -0.35% | 2,145,300 |
| 2025-09-25 | 227.24 | 247.58 | 227.00 | 244.64 | +1.74% | 3,831,300 |
| 2025-09-24 | 255.90 | 256.08 | 239.78 | 240.46 | -6.67% | 3,413,400 |
| 2025-09-23 | 256.33 | 261.83 | 252.00 | 257.64 | +1.12% | 2,545,600 |
| 2025-09-22 | 252.63 | 257.00 | 249.28 | 254.79 | +0.74% | 2,212,600 |
| 2025-09-19 | 252.16 | 255.24 | 242.78 | 252.93 | +0.35% | 3,756,400 |
| 2025-09-18 | 253.01 | 256.47 | 246.14 | 252.04 | +1.77% | 2,743,000 |
| 2025-09-17 | 253.03 | 254.29 | 239.80 | 247.66 | -2.65% | 3,272,300 |
| 2025-09-16 | 249.00 | 258.16 | 248.23 | 254.39 | +2.17% | 2,521,000 |
| 2025-09-15 | 241.12 | 250.70 | 238.13 | 248.99 | +2.99% | 2,747,300 |
| 2025-09-12 | 245.45 | 246.99 | 237.73 | 241.77 | -1.62% | 2,140,400 |
| 2025-09-11 | 251.40 | 252.13 | 242.57 | 245.74 | -2.88% | 3,175,600 |
| 2025-09-10 | 252.60 | 254.00 | 242.16 | 253.03 | +3.67% | 3,692,000 |
| 2025-09-09 | 244.12 | 250.15 | 239.02 | 244.08 | -0.10% | 3,151,200 |
| 2025-09-08 | 246.52 | 254.70 | 244.15 | 244.33 | +0.68% | 4,783,500 |
| 2025-09-05 | 242.84 | 257.40 | 234.08 | 242.68 | +9.64% | 7,696,700 |
| 2025-09-04 | 211.20 | 221.59 | 210.62 | 221.34 | +4.47% | 3,861,600 |
| 2025-09-03 | 202.25 | 212.30 | 199.78 | 211.87 | +5.60% | 3,827,000 |
| 2025-09-02 | 187.80 | 200.64 | 183.66 | 200.63 | +3.02% | 3,182,400 |
| 2025-08-29 | 210.36 | 211.00 | 193.17 | 194.75 | -8.28% | 3,939,500 |
| 2025-08-28 | 203.57 | 214.63 | 203.46 | 212.33 | +5.06% | 3,224,500 |
| 2025-08-27 | 199.36 | 202.17 | 195.34 | 202.10 | +1.75% | 1,764,700 |
| 2025-08-26 | 192.05 | 199.55 | 192.05 | 198.62 | +2.96% | 1,984,100 |
| 2025-08-25 | 188.48 | 193.96 | 186.75 | 192.91 | +2.11% | 1,909,600 |
| 2025-08-22 | 181.21 | 190.33 | 179.01 | 188.92 | +4.18% | 2,865,800 |
| 2025-08-21 | 183.29 | 184.01 | 179.50 | 181.34 | -0.85% | 1,357,400 |
| 2025-08-20 | 181.03 | 183.13 | 173.23 | 182.90 | -0.99% | 3,809,900 |
| 2025-08-19 | 193.67 | 193.82 | 182.50 | 184.73 | -5.21% | 3,648,300 |
| 2025-08-18 | 194.76 | 197.49 | 191.32 | 194.88 | -0.31% | 1,652,900 |
| 2025-08-15 | 195.92 | 196.28 | 189.16 | 195.48 | -0.59% | 2,430,100 |
| 2025-08-14 | 199.60 | 200.50 | 192.13 | 196.64 | -3.71% | 4,232,600 |
| 2025-08-13 | 216.54 | 218.80 | 201.21 | 204.22 | -4.32% | 4,069,500 |
| 2025-08-12 | 206.00 | 213.73 | 205.57 | 213.45 | +4.33% | 2,715,200 |
| 2025-08-11 | 207.65 | 211.71 | 203.57 | 204.60 | -1.47% | 2,754,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+37.34%). Worst month: Feb (-7.03%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Celestica Inc.'s (CLS) latest close?
317.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is CLS's 52-week high and low?
474.02 high and 173.23 low over the trailing 52 weeks, as of 2026-08-07.
What is Celestica Inc.'s strongest and weakest month historically?
Historically, CLS's strongest calendar month has been Oct (average +37.34%) and its weakest Feb (average -7.03%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.