Celestica (CLS)

123.47Last Price

+9.32 (8.16%)Change

Celestica is a global leader in manufacturing and supply chain solutions, specializing in providing innovative services to technology companies across various industries

The company offers a comprehensive range of solutions, including design, engineering, manufacturing, and logistics services, aimed at enhancing the efficiency and performance of its clients' products. Celestica focuses on high-tech sectors such as telecommunications, aerospace, and healthcare, facilitating the seamless integration of advanced technologies into customer offerings. By leveraging its expertise in electronics manufacturing and supply chain management, Celestica helps clients accelerate their product development cycles and improve operational efficiencies while maintaining high standards of quality and reliability.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	118.00	133.66	116.60	123.47	11,223,078	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
1/02/2025	92.83	94.63	90.31	93.07	1,351,512	93.07
12/31/2024	93.82	0.00	93.82	92.30	0	92.30
12/30/2024	93.33	95.49	91.87	93.82	1,099,334	93.82
12/27/2024	97.00	97.94	94.11	95.10	1,449,275	95.10
12/26/2024	97.50	98.70	96.63	98.25	863,110	98.25
12/24/2024	98.03	99.26	96.83	97.53	880,978	97.53
12/23/2024	95.90	98.75	95.80	97.52	1,512,178	97.52
12/20/2024	90.21	98.05	89.52	95.45	2,058,954	95.45
12/19/2024	93.25	95.92	92.12	93.28	1,486,954	93.28
12/18/2024	99.43	99.60	91.52	92.11	2,635,571	92.11
12/17/2024	98.01	100.44	95.22	97.81	1,561,232	97.81
12/16/2024	99.96	100.51	97.64	99.01	2,109,861	99.01
12/13/2024	93.87	99.34	93.87	99.20	4,118,798	99.20
12/12/2024	89.20	92.43	88.55	91.01	1,442,043	91.01
12/11/2024	88.88	90.88	88.08	89.97	1,298,765	89.97
12/10/2024	91.16	92.52	87.83	88.00	1,631,850	88.00
12/09/2024	94.03	94.19	89.09	90.42	2,126,187	90.42
12/06/2024	92.44	96.00	91.95	94.86	2,271,641	94.86
12/05/2024	89.55	92.57	89.28	92.08	1,572,406	92.08
12/04/2024	90.30	91.64	88.00	89.53	1,923,318	89.53
12/03/2024	84.88	89.54	84.51	89.42	2,321,448	89.42
12/02/2024	85.93	87.08	84.91	84.96	1,830,376	84.96
11/29/2024	83.57	85.38	83.57	85.24	1,006,790	85.24
11/27/2024	86.38	86.71	81.29	83.16	3,868,550	83.16
11/26/2024	85.60	86.95	85.06	86.67	1,608,765	86.67
11/25/2024	90.44	91.32	84.74	85.60	2,444,719	85.60
11/22/2024	91.73	91.73	86.44	89.16	3,258,176	89.16
11/21/2024	88.54	93.15	88.53	91.44	3,550,562	91.44
11/20/2024	87.80	88.68	84.71	86.98	1,754,501	86.98
11/19/2024	83.51	87.32	83.36	86.82	2,232,143	86.82
11/18/2024	84.40	86.40	83.41	83.97	2,774,404	83.97
11/15/2024	78.78	82.44	77.78	82.18	3,182,155	82.18
11/14/2024	83.00	83.16	80.48	80.48	2,330,156	80.48
11/13/2024	83.84	85.41	81.93	82.05	2,376,769	82.05
11/12/2024	83.09	84.38	82.56	84.06	1,793,732	84.06
11/11/2024	87.17	87.99	83.30	84.63	2,552,314	84.63
11/08/2024	85.07	86.36	83.70	85.85	2,269,405	85.85
11/07/2024	81.79	85.67	79.80	85.33	3,781,213	85.33
11/06/2024	78.96	81.07	77.78	81.00	3,323,838	81.00
11/05/2024	73.94	76.28	73.50	75.63	2,876,254	75.63
11/04/2024	71.15	73.18	70.72	72.32	2,400,995	72.32
11/01/2024	68.46	71.56	68.25	70.22	2,233,184	70.22