Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	27.75	27.75	26.70	26.96	1,747,136	-0.32(-1.17%)
Nov 29, 2023	26.22	28.30	25.89	27.28	3,081,529	+0.29(+1.07%)
Nov 28, 2023	27.00	27.56	26.77	26.99	1,293,720	-0.06(-0.22%)
Nov 27, 2023	27.02	27.33	26.56	27.05	1,302,800	-0.07(-0.26%)
Nov 24, 2023	26.90	27.28	26.69	27.12	410,975	+0.51(+1.92%)
Nov 22, 2023	26.95	27.42	26.37	26.61	1,182,492	-0.21(-0.78%)
Nov 21, 2023	27.98	27.98	26.44	26.82	1,910,988	-1.31(-4.66%)
Nov 20, 2023	28.24	28.39	27.54	28.13	1,369,366	+0.08(+0.29%)
Nov 17, 2023	27.68	28.38	27.59	28.05	2,192,027	+0.55(+2.00%)
Nov 16, 2023	27.12	27.55	27.01	27.50	1,259,876	+0.28(+1.03%)
Nov 15, 2023	27.00	27.99	26.64	27.22	3,026,746	+0.34(+1.26%)
Nov 14, 2023	26.48	26.90	26.29	26.88	1,685,545	+1.26(+4.92%)
Nov 13, 2023	25.51	26.00	25.21	25.62	1,003,189	+0.14(+0.55%)
Nov 10, 2023	24.64	25.53	24.63	25.48	1,276,438	+1.03(+4.21%)
Nov 09, 2023	25.09	25.27	24.37	24.45	992,858	-0.51(-2.04%)
Nov 08, 2023	24.70	25.29	24.64	24.96	1,265,450	+0.16(+0.65%)
Nov 07, 2023	24.76	25.13	24.37	24.80	1,032,510	-0.02(-0.08%)
Nov 06, 2023	25.71	26.07	24.80	24.82	2,029,573	-0.84(-3.27%)
Nov 03, 2023	25.05	25.70	25.01	25.66	1,360,746	+0.83(+3.34%)
Nov 02, 2023	24.63	25.14	24.56	24.83	1,890,827	+0.69(+2.86%)
Nov 01, 2023	23.46	24.15	23.40	24.14	1,556,161	+0.79(+3.38%)
Oct 31, 2023	22.33	23.52	22.11	23.35	2,238,348	+1.10(+4.94%)
Oct 30, 2023	22.82	23.00	21.89	22.25	2,694,250	-0.13(-0.58%)
Oct 27, 2023	22.93	23.30	21.91	22.38	3,017,976	-0.30(-1.32%)
Oct 26, 2023	24.26	24.30	20.87	22.68	7,652,917	-2.63(-10.39%)
Oct 25, 2023	26.15	26.19	25.11	25.31	3,623,568	-0.70(-2.69%)
Oct 24, 2023	25.89	26.45	25.58	26.01	2,629,110	+0.30(+1.17%)
Oct 23, 2023	25.74	26.21	24.68	25.71	2,369,443	-0.10(-0.39%)
Oct 20, 2023	25.97	26.17	25.37	25.81	1,722,986	-0.24(-0.92%)
Oct 19, 2023	26.59	26.69	25.72	26.05	1,383,108	-0.14(-0.53%)
Oct 18, 2023	27.00	27.33	26.11	26.19	1,157,346	-1.08(-3.96%)
Oct 17, 2023	26.78	27.29	26.33	27.27	1,582,201	+0.45(+1.68%)
Oct 16, 2023	27.30	27.58	26.44	26.82	2,726,633	+0.91(+3.51%)
Oct 13, 2023	26.75	26.80	25.83	25.91	1,315,775	-0.79(-2.96%)
Oct 12, 2023	26.54	27.17	26.22	26.70	1,603,041	+0.20(+0.75%)
Oct 11, 2023	26.16	26.99	26.16	26.50	1,691,244	+0.45(+1.73%)
Oct 10, 2023	26.72	26.84	25.92	26.05	1,719,976	-0.65(-2.43%)
Oct 09, 2023	26.21	26.90	26.14	26.70	1,866,479	+0.28(+1.06%)
Oct 06, 2023	25.59	26.60	25.42	26.42	3,107,129	+0.63(+2.44%)
Oct 05, 2023	24.72	25.85	24.50	25.79	3,082,347	+1.37(+5.61%)
Oct 04, 2023	23.77	24.85	23.71	24.42	2,770,440	+0.72(+3.04%)
Oct 03, 2023	24.10	24.41	23.49	23.70	1,900,157	-0.67(-2.75%)
Oct 02, 2023	24.50	24.74	24.27	24.37	1,694,835	-0.15(-0.61%)
Sep 29, 2023	24.66	25.26	24.34	24.52	2,570,811	+0.10(+0.41%)
Sep 28, 2023	23.36	24.43	23.36	24.42	1,992,990	+1.15(+4.94%)
Sep 27, 2023	22.78	23.50	22.78	23.27	1,222,495	+0.70(+3.10%)
Sep 26, 2023	22.82	22.91	22.23	22.57	1,242,217	-0.46(-2.00%)
Sep 25, 2023	22.36	23.05	22.87	23.03	987,607	+0.48(+2.13%)
Sep 22, 2023	22.49	22.88	22.49	22.55	940,425	+0.25(+1.12%)
Sep 21, 2023	22.19	22.56	21.73	22.30	1,395,925	-0.18(-0.80%)
Sep 20, 2023	22.77	23.13	22.44	22.48	999,610	-0.20(-0.88%)
Sep 19, 2023	22.76	22.94	22.32	22.68	1,588,251	-0.07(-0.31%)
Sep 18, 2023	22.87	23.03	22.68	22.75	1,174,052	-0.04(-0.18%)
Sep 15, 2023	23.38	23.51	22.63	22.79	1,045,151	-0.70(-2.98%)
Sep 14, 2023	23.55	23.77	23.05	23.49	1,485,904	+0.11(+0.47%)
Sep 13, 2023	24.15	24.29	23.29	23.38	1,601,972	-0.77(-3.19%)
Sep 12, 2023	24.08	24.46	23.92	24.15	2,033,650	+0.05(+0.21%)
Sep 11, 2023	23.70	24.29	23.64	24.10	1,818,406	+0.74(+3.17%)
Sep 08, 2023	23.30	23.45	23.13	23.36	1,463,184	+0.09(+0.39%)
Sep 07, 2023	23.22	23.48	23.07	23.27	1,411,089	-0.12(-0.51%)
Sep 06, 2023	23.41	23.64	23.17	23.39	1,248,354	-0.17(-0.72%)
Sep 05, 2023	23.50	23.56	22.73	23.56	1,478,995	+0.05(+0.21%)
Sep 01, 2023	23.50	23.89	23.22	23.51	1,502,584	+0.20(+0.86%)
Aug 31, 2023	22.55	23.43	22.50	23.31	1,895,423	+0.78(+3.46%)
Aug 30, 2023	22.92	23.04	22.41	22.53	1,442,593	-0.41(-1.79%)
Aug 29, 2023	22.67	23.34	22.35	22.94	2,014,992	+0.20(+0.88%)
Aug 28, 2023	21.93	22.90	21.92	22.74	1,813,524	+0.93(+4.26%)
Aug 25, 2023	22.01	22.19	21.40	21.81	1,444,244	-0.31(-1.40%)
Aug 24, 2023	22.52	23.19	21.89	22.12	4,179,331	+0.01(+0.05%)
Aug 23, 2023	21.50	22.44	21.24	22.11	2,717,822	+0.66(+3.08%)
Aug 22, 2023	20.79	21.51	20.76	21.45	3,225,668	+0.77(+3.72%)
Aug 21, 2023	20.55	21.02	20.55	20.68	1,062,038	+0.15(+0.73%)
Aug 18, 2023	20.46	20.62	20.22	20.53	1,595,298	-0.30(-1.44%)
Aug 17, 2023	21.39	21.79	20.57	20.83	1,839,495	-0.25(-1.19%)
Aug 16, 2023	21.06	21.34	21.04	21.08	1,175,676	+0.08(+0.38%)
Aug 15, 2023	21.39	21.41	20.63	21.00	1,620,553	-0.39(-1.82%)
Aug 14, 2023	20.83	21.63	20.77	21.39	2,124,681	+0.50(+2.39%)
Aug 11, 2023	20.72	21.02	20.71	20.89	879,815	+0.06(+0.29%)
Aug 10, 2023	21.00	21.23	20.70	20.83	1,484,391	+0.07(+0.34%)
Aug 09, 2023	21.25	21.25	20.40	20.76	1,319,258	-0.38(-1.80%)
Aug 08, 2023	21.22	21.27	20.65	21.14	1,902,500	-0.40(-1.86%)
Aug 07, 2023	21.47	21.68	21.42	21.54	1,366,697	+0.19(+0.89%)
Aug 04, 2023	21.11	21.93	21.11	21.35	2,154,322	+0.30(+1.43%)
Aug 03, 2023	20.75	21.27	20.56	21.05	1,761,686	+0.17(+0.81%)
Aug 02, 2023	20.32	21.15	20.30	20.88	4,432,440	-0.50(-2.34%)
Aug 01, 2023	21.82	22.68	21.19	21.38	3,206,473	-0.60(-2.73%)
Jul 31, 2023	20.98	22.01	20.92	21.98	3,791,540	+1.26(+6.08%)
Jul 28, 2023	19.41	21.41	19.32	20.72	6,286,530	+2.71(+15.05%)
Jul 27, 2023	20.51	20.60	17.73	18.01	5,219,845	+1.55(+9.42%)
Jul 26, 2023	16.35	16.58	16.28	16.46	782,235	-0.06(-0.36%)
Jul 25, 2023	16.27	16.56	16.25	16.52	692,113	+0.28(+1.72%)
Jul 24, 2023	16.04	16.31	15.98	16.24	529,201	+0.18(+1.12%)
Jul 21, 2023	16.22	16.22	16.02	16.06	339,174	+0.01(+0.06%)
Jul 20, 2023	16.32	16.45	15.89	16.05	466,724	-0.38(-2.31%)
Jul 19, 2023	16.39	16.60	16.29	16.43	546,478	+0.10(+0.61%)
Jul 18, 2023	16.20	16.37	15.97	16.33	597,160	+0.08(+0.49%)
Jul 17, 2023	15.88	16.36	15.84	16.25	756,566	+0.41(+2.59%)
Jul 14, 2023	16.51	16.61	15.62	15.84	994,605	-0.62(-3.77%)
Jul 13, 2023	16.11	16.55	16.05	16.46	1,097,755	+0.47(+2.94%)
Jul 12, 2023	16.01	16.25	15.97	15.99	1,205,201	+0.14(+0.88%)
Jul 11, 2023	15.47	15.86	15.45	15.85	1,226,487	+0.48(+3.12%)
Jul 10, 2023	15.05	15.38	14.92	15.37	926,247	+0.38(+2.54%)
Jul 07, 2023	14.64	15.13	14.59	14.99	993,500	+0.45(+3.09%)
Jul 06, 2023	14.69	14.79	14.37	14.54	635,052	-0.30(-2.02%)
Jul 05, 2023	14.46	14.85	14.38	14.84	713,815	+0.27(+1.85%)
Jul 03, 2023	14.50	14.63	14.43	14.57	195,685	+0.07(+0.48%)
Jun 30, 2023	14.52	14.56	14.44	14.50	636,516	+0.13(+0.90%)
Jun 29, 2023	14.34	14.48	14.31	14.37	348,468	+0.11(+0.77%)
Jun 28, 2023	14.14	14.40	14.12	14.26	528,245	+0.00(+0.00%)
Jun 27, 2023	14.10	14.29	13.51	14.26	1,358,030	+0.12(+0.85%)
Jun 26, 2023	14.26	14.43	14.14	14.14	502,464	-0.10(-0.70%)
Jun 23, 2023	14.39	14.49	14.16	14.24	566,552	-0.40(-2.73%)
Jun 22, 2023	14.77	14.91	14.63	14.64	684,554	-0.09(-0.61%)
Jun 21, 2023	14.70	14.83	14.35	14.73	801,868	-0.05(-0.34%)
Jun 20, 2023	14.30	14.97	14.24	14.78	1,204,929	+0.54(+3.79%)
Jun 16, 2023	14.00	14.28	13.82	14.24	1,193,315	+0.38(+2.74%)
Jun 15, 2023	13.58	13.86		13.86	1,707,541	+2.72(+24.42%)
May 08, 2023	11.10	11.24	10.97	11.14	321,797	+0.12(+1.09%)
May 05, 2023	10.75	11.10	10.75	11.02	513,150	+0.39(+3.67%)
May 04, 2023	10.72	10.87	10.63	10.63	522,984	-0.14(-1.30%)
May 03, 2023	10.70	10.96	10.70	10.77	573,186	+0.11(+1.03%)
May 02, 2023	10.62	10.71	10.50	10.66	1,009,043	-0.04(-0.37%)
May 01, 2023	10.80	10.96	10.66	10.70	965,884	-0.16(-1.47%)
Apr 28, 2023	11.19	11.19	10.75	10.86	848,625	-0.39(-3.47%)
Apr 27, 2023	11.96	12.10	11.22	11.25	938,195	-0.51(-4.34%)
Apr 26, 2023	11.30	11.85	11.26	11.76	885,857	+0.41(+3.61%)
Apr 25, 2023	11.62	11.67	11.33	11.35	537,716	-0.42(-3.57%)
Apr 24, 2023	11.93	12.01	11.73	11.77	532,788	-0.12(-1.01%)
Apr 21, 2023	11.98	11.99	11.78	11.89	482,067	-0.10(-0.83%)
Apr 20, 2023	12.09	12.15	11.91	11.99	590,644	-0.16(-1.32%)
Apr 19, 2023	12.26	12.32	12.12	12.15	453,575	-0.25(-2.02%)
Apr 18, 2023	12.53	12.65	12.35	12.40	244,050	-0.14(-1.12%)
Apr 17, 2023	12.49	12.58	12.44	12.54	241,894	+0.04(+0.32%)
Apr 14, 2023	12.51	12.74	12.40	12.50	226,630	-0.04(-0.32%)
Apr 13, 2023	12.47	12.62	12.36	12.54	658,300	+0.07(+0.56%)
Apr 12, 2023	12.44	12.64	12.37	12.47	472,074	+0.16(+1.30%)
Apr 11, 2023	12.32	12.42	12.22	12.31	529,422	+0.06(+0.49%)
Apr 10, 2023	12.01	12.27	11.94	12.25	1,236,760	+0.30(+2.51%)
Apr 06, 2023	11.97	12.20	11.92	11.95	772,265	-0.20(-1.65%)
Apr 05, 2023	12.36	12.43	11.97	12.15	378,421	-0.23(-1.86%)
Apr 04, 2023	12.60	12.61	12.20	12.38	484,429	-0.26(-2.06%)
Apr 03, 2023	12.84	13.01	12.58	12.64	530,441	-0.26(-2.02%)
Mar 31, 2023	12.71	12.93	12.69	12.90	423,286	+0.26(+2.06%)
Mar 30, 2023	12.70	12.86	12.64	12.64	314,223	+0.06(+0.48%)
Mar 29, 2023	12.50	12.65	12.43	12.58	793,886	+0.23(+1.86%)
Mar 28, 2023	12.50	12.50	12.23	12.35	315,786	-0.19(-1.52%)
Mar 27, 2023	12.51	12.66	12.41	12.54	324,985	+0.17(+1.37%)
Mar 24, 2023	12.34	12.39	12.23	12.37	215,229	-0.07(-0.56%)
Mar 23, 2023	12.44	12.69	12.37	12.44	328,355	+0.13(+1.06%)
Mar 22, 2023	12.40	12.57	12.31	12.31	259,419	-0.10(-0.81%)
Mar 21, 2023	12.40	12.63	12.32	12.41	212,012	+0.17(+1.39%)
Mar 20, 2023	12.05	12.30	12.02	12.24	232,570	+0.24(+2.00%)
Mar 17, 2023	11.84	12.09	11.81	12.00	372,644	+0.10(+0.84%)
Mar 16, 2023	11.73	12.00	11.53	11.90	614,828	+0.03(+0.25%)
Mar 15, 2023	12.08	12.08	11.74	11.87	700,764	-0.50(-4.04%)
Mar 14, 2023	12.61	12.85	12.23	12.37	894,203	-0.01(-0.08%)
Mar 13, 2023	12.27	12.78	12.21	12.38	648,288	-0.13(-1.04%)
Mar 10, 2023	12.78	12.85	12.40	12.51	575,350	-0.32(-2.49%)
Mar 09, 2023	13.13	13.23	12.81	12.83	254,760	-0.32(-2.43%)
Mar 08, 2023	13.06	13.23	13.02	13.15	712,705	+0.15(+1.15%)
Mar 07, 2023	13.11	13.11	12.82	13.00	291,313	-0.09(-0.69%)
Mar 06, 2023	13.15	13.29	13.04	13.09	303,249	-0.11(-0.83%)
Mar 03, 2023	13.13	13.31	13.07	13.20	260,265	+0.18(+1.38%)
Mar 02, 2023	12.85	13.14	12.78	13.02	352,264	+0.01(+0.08%)
Mar 01, 2023	12.95	13.19	12.93	13.01	281,092	+0.06(+0.46%)
Feb 28, 2023	13.04	13.04	12.85	12.95	592,421	-0.10(-0.77%)
Feb 27, 2023	13.25	13.28	13.04	13.05	274,031	-0.07(-0.53%)
Feb 24, 2023	12.91	13.13	12.83	13.12	365,328	+0.01(+0.08%)
Feb 23, 2023	13.10	13.22	12.90	13.11	331,488	+0.10(+0.77%)
Feb 22, 2023	12.97	13.08	12.81	13.01	944,876	+0.06(+0.46%)
Feb 21, 2023	13.10	13.20	12.91	12.95	543,825	-0.22(-1.67%)
Feb 17, 2023	13.44	13.47	13.11	13.17	470,646	-0.28(-2.08%)
Feb 16, 2023	13.46	13.65	13.41	13.45	321,442	-0.21(-1.54%)
Feb 15, 2023	13.58	13.81	13.56	13.66	422,156	-0.04(-0.29%)
Feb 14, 2023	13.56	13.79	13.42	13.70	747,636	+0.10(+0.74%)
Feb 13, 2023	13.38	13.74	13.33	13.60	505,909	+0.21(+1.57%)
Feb 10, 2023	13.17	13.48	13.17	13.39	316,827	+0.14(+1.06%)
Feb 09, 2023	13.49	13.57	13.22	13.25	300,050	-0.10(-0.75%)
Feb 08, 2023	13.28	13.48	13.25	13.35	243,577	-0.03(-0.22%)
Feb 07, 2023	13.54	13.59	13.25	13.38	398,467	-0.15(-1.11%)
Feb 06, 2023	13.50	13.60	13.39	13.53	470,877	-0.15(-1.10%)
Feb 03, 2023	13.52	13.90	13.44	13.68	542,763	-0.02(-0.15%)
Feb 02, 2023	13.53	13.97	13.53	13.70	952,602	+0.23(+1.71%)
Feb 01, 2023	13.12	13.56	13.09	13.47	482,108	+0.14(+1.05%)
Jan 31, 2023	12.79	13.34	12.67	13.33	727,667	+0.59(+4.63%)
Jan 30, 2023	13.02	13.04	12.72	12.74	670,416	-0.46(-3.48%)
Jan 27, 2023	13.20	13.47	13.08	13.20	554,165	+0.07(+0.53%)
Jan 26, 2023	13.63	14.28	13.02	13.13	998,839	-0.02(-0.15%)
Jan 25, 2023	13.04	13.22	12.97	13.15	670,692	-0.05(-0.38%)
Jan 24, 2023	13.27	13.36	13.09	13.20	373,464	+0.02(+0.15%)
Jan 23, 2023	13.01	13.26	13.00	13.18	328,760	+0.20(+1.54%)
Jan 20, 2023	12.79	13.02	12.70	12.98	244,714	+0.24(+1.88%)
Jan 19, 2023	12.63	12.85	12.52	12.74	581,551	-0.05(-0.39%)
Jan 18, 2023	13.10	13.21	12.78	12.79	562,254	-0.26(-1.99%)
Jan 17, 2023	13.10	13.18	12.87	13.05	610,678	+0.05(+0.38%)
Jan 13, 2023	12.62	13.03	12.55	13.00	502,523	+0.31(+2.44%)
Jan 12, 2023	12.49	12.80	12.38	12.69	364,762	+0.26(+2.09%)
Jan 11, 2023	12.10	12.48	12.07	12.43	516,392	+0.37(+3.07%)
Jan 10, 2023	11.75	12.08	11.70	12.06	583,488	+0.32(+2.73%)
Jan 09, 2023	11.48	11.82	11.47	11.74	297,862	+0.36(+3.16%)
Jan 06, 2023	11.09	11.45	11.05	11.38	269,440	+0.39(+3.55%)
Jan 05, 2023	11.20	11.29	10.99	10.99	418,552	-0.32(-2.83%)
Jan 04, 2023	11.48	11.75	11.28	11.31	308,410	-0.04(-0.35%)
Jan 03, 2023	11.32	11.52	11.28	11.35	374,733	+0.08(+0.71%)
Dec 30, 2022	11.00	11.30	10.94	11.27	310,064	+0.14(+1.26%)
Dec 29, 2022	10.84	11.19	10.80	11.13	332,206	+0.39(+3.63%)
Dec 28, 2022	10.81	11.03	10.73	10.74	337,772	-0.10(-0.92%)
Dec 27, 2022	10.83	10.97	10.80	10.84	268,889	-0.02(-0.18%)
Dec 23, 2022	10.81	10.91	10.72	10.86	108,123	+0.02(+0.18%)
Dec 22, 2022	10.94	10.99	10.57	10.84	316,494	-0.26(-2.34%)
Dec 21, 2022	11.00	11.28	11.00	11.10	240,421	+0.19(+1.74%)
Dec 20, 2022	10.77	10.98	10.76	10.91	241,610	+0.08(+0.74%)
Dec 19, 2022	11.03	11.13	10.79	10.83	212,938	-0.20(-1.81%)
Dec 16, 2022	10.79	11.10	10.71	11.03	488,023	+0.12(+1.10%)
Dec 15, 2022	11.22	11.26	10.89	10.91	282,310	-0.49(-4.30%)
Dec 14, 2022	11.42	11.54	11.24	11.40	385,178	+0.01(+0.09%)
Dec 13, 2022	11.20	11.41	11.18	11.39	420,736	+0.49(+4.50%)
Dec 12, 2022	11.01	11.07	10.87	10.90	428,957	-0.08(-0.73%)
Dec 09, 2022	11.01	11.14	10.94	10.98	252,558	-0.09(-0.81%)
Dec 08, 2022	10.80	11.14	10.80	11.07	200,721	+0.27(+2.50%)
Dec 07, 2022	10.69	10.81	10.58	10.80	234,246	+0.03(+0.28%)
Dec 06, 2022	10.87	10.87	10.65	10.77	362,016	-0.07(-0.65%)
Dec 05, 2022	11.14	11.25	10.80	10.84	366,502	-0.37(-3.30%)
Dec 02, 2022	11.07	11.35	11.07	11.21	498,994	-0.03(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Celestica (NY: CLS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Celestica (NY: CLS )

Historical Prices

Sections

Services