Celestica (CLS)

Historical Prices For Celestica (CLS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	77.51	84.31	77.11	82.35	3,704,638	82.35
4/01/2025	79.03	80.50	76.56	79.06	3,881,620	79.06
3/31/2025	76.13	79.93	75.59	78.81	5,853,559	78.81
3/28/2025	83.78	86.58	81.44	82.69	4,019,099	82.69
3/27/2025	85.62	86.40	81.98	84.39	4,155,297	84.39
3/26/2025	96.32	96.39	87.11	87.66	5,578,870	87.66
3/25/2025	100.00	100.50	94.56	97.37	3,422,683	97.37
3/24/2025	100.25	101.52	98.78	99.98	3,016,924	99.98
3/21/2025	94.45	96.63	91.61	95.95	2,894,022	95.95
3/20/2025	91.61	98.64	90.93	95.65	4,339,325	95.65
3/19/2025	87.49	93.20	86.16	91.92	3,246,321	91.92
3/18/2025	90.88	91.03	86.23	87.47	3,286,878	87.47
3/17/2025	91.60	92.95	89.00	91.78	2,595,133	91.78
3/14/2025	89.08	92.41	86.88	91.58	3,685,440	91.58
3/13/2025	89.09	90.20	85.44	86.41	3,301,818	86.41
3/12/2025	92.06	92.69	87.95	89.58	5,887,603	89.58
3/11/2025	81.82	87.15	80.81	86.59	4,827,907	86.59
3/10/2025	82.75	84.61	78.33	81.15	6,330,431	81.15
3/07/2025	82.36	87.66	80.26	87.53	6,697,376	87.53
3/06/2025	86.50	87.17	80.98	81.62	5,899,220	81.62
3/05/2025	91.18	91.90	87.97	90.95	4,128,840	90.95
3/04/2025	90.01	93.45	86.18	90.22	7,208,520	90.22
3/03/2025	108.10	109.28	90.64	92.80	8,097,787	92.80
2/28/2025	103.31	108.56	101.18	107.05	7,114,330	107.05
2/27/2025	116.33	117.37	106.69	107.87	5,166,323	107.87
2/26/2025	112.50	115.49	110.00	111.68	5,166,519	111.68
2/25/2025	106.57	111.98	102.25	106.11	5,499,478	106.11
2/24/2025	120.00	121.46	108.88	110.88	6,424,762	110.88
2/21/2025	128.37	130.21	118.60	119.25	4,468,666	119.25
2/20/2025	130.42	130.81	121.27	125.02	4,616,716	125.02
2/19/2025	131.06	135.54	128.03	131.58	2,835,134	131.58
2/18/2025	135.45	137.89	129.84	132.29	3,549,490	132.29
2/14/2025	128.89	132.89	123.81	132.06	2,710,546	132.06
2/13/2025	131.34	135.25	127.21	129.78	3,851,552	129.78
2/12/2025	124.00	131.16	122.29	129.32	3,324,551	129.32
2/11/2025	126.85	128.44	124.45	126.58	2,681,506	126.58
2/10/2025	125.00	132.69	124.02	130.23	3,366,850	130.23
2/07/2025	134.35	140.03	128.78	129.70	5,205,748	129.70
2/06/2025	136.00	136.00	127.01	133.22	9,267,627	133.22
2/05/2025	135.05	144.27	132.25	143.67	8,452,640	143.67
2/04/2025	122.69	133.15	120.53	131.98	5,361,582	131.98
2/03/2025	110.80	126.15	109.00	120.88	8,340,754	120.88
1/31/2025	118.00	133.66	116.60	123.47	11,231,882	123.47
1/30/2025	117.10	117.67	111.00	114.15	9,738,602	114.15
1/29/2025	98.23	102.61	97.83	100.49	7,825,768	100.49
1/28/2025	91.65	95.25	88.57	94.48	8,514,006	94.48
1/27/2025	105.63	107.73	86.12	87.36	16,985,239	87.36
1/24/2025	124.15	126.01	121.42	121.69	2,410,218	121.69
1/23/2025	121.09	124.61	120.41	122.92	2,732,953	122.92
1/22/2025	123.81	131.23	121.86	123.27	4,907,153	123.27
1/21/2025	119.33	119.77	114.35	118.10	3,679,729	118.10
1/17/2025	112.00	114.19	109.50	113.28	2,650,285	113.28
1/16/2025	109.83	115.52	109.82	110.72	3,473,835	110.72
1/15/2025	106.47	108.25	103.50	107.50	2,909,052	107.50
1/14/2025	102.56	104.77	101.46	103.11	2,400,287	103.11
1/13/2025	100.00	102.10	96.07	100.44	2,709,035	100.44
1/10/2025	101.97	104.92	99.17	103.64	3,070,214	103.64
1/08/2025	98.30	103.46	97.71	102.47	2,648,710	102.47
1/07/2025	98.78	101.72	96.73	98.27	2,109,679	98.27
1/06/2025	99.75	101.09	98.24	98.76	2,003,767	98.76
1/03/2025	94.00	97.18	93.99	96.92	1,100,988	96.92