CLS
CELESTICA (CLS)
NYSE
$297.70+$1.15 (+0.39%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $37.4B
    Market Cap
  • 56.97%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -12.67%
    Low Price$296.55
    High Price$371.15
  • 3 Months
    -16.41%
    Low Price$296.55
    High Price$472.40
  • 1 Year
    +56.97%
    Low Price$192.91
    High Price$472.40
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
304.60
306.00
292.64
296.55
-1.80%
1,681,228
08/20/2026
301.00
304.16
294.56
302.00
+0.21%
1,565,495
08/19/2026
311.99
314.26
292.50
301.36
-2.97%
2,695,352
08/18/2026
330.37
331.13
308.52
310.59
-8.76%
3,315,418
08/17/2026
337.58
346.24
335.63
340.40
+1.60%
2,164,006
08/14/2026
349.63
353.31
333.43
335.05
-3.62%
2,443,357
08/13/2026
336.75
365.52
335.01
347.63
+2.41%
3,511,359
08/12/2026
320.08
339.74
318.63
339.46
+9.37%
3,523,657
08/11/2026
319.00
319.08
309.50
310.38
-1.34%
2,244,009
08/10/2026
320.00
329.37
314.47
314.59
-1.02%
2,298,384
08/07/2026
315.00
319.48
305.75
317.83
+1.05%
3,329,339
08/06/2026
311.00
325.76
307.00
314.53
-13.30%
8,763,034
08/05/2026
369.97
378.99
361.62
362.76
-2.26%
1,812,937
08/04/2026
355.21
374.59
344.35
371.15
+8.55%
3,078,074
08/03/2026
321.48
345.44
312.59
341.91
+3.16%
2,383,574
07/31/2026
364.53
374.50
330.13
331.44
-6.00%
3,420,440
07/30/2026
346.95
357.97
344.25
352.59
+7.36%
3,645,257
07/29/2026
350.99
351.50
317.61
328.43
-6.22%
4,259,099
07/28/2026
328.00
350.91
317.12
350.20
+10.04%
7,878,455
07/27/2026
306.82
323.55
289.26
318.24
+4.25%
4,979,563
07/27/2026
$2.54 Earnings
07/24/2026
332.20
332.20
303.72
305.28
-8.80%
2,394,597
07/23/2026
334.27
349.31
331.64
334.75
-0.22%
2,268,588
07/22/2026
331.14
341.66
331.14
335.50
-1.20%
1,345,516
07/21/2026
317.05
342.13
312.46
339.59
+10.49%
3,143,795
07/20/2026
306.04
316.90
304.50
307.34
+1.99%
1,616,627
07/17/2026
293.00
308.83
282.21
301.34
-0.83%
2,117,687
07/16/2026
328.46
329.36
300.80
303.86
-9.23%
2,916,289
07/15/2026
349.70
350.90
322.50
334.77
-2.97%
1,869,118
07/14/2026
353.74
353.82
342.00
345.03
-0.04%
1,256,104
07/13/2026
350.30
364.01
339.14
345.18
-4.08%
1,339,474
07/10/2026
353.98
361.64
347.37
359.85
+1.43%
1,169,709
07/09/2026
373.73
378.00
353.82
354.78
-1.65%
1,488,429
07/08/2026
340.00
361.15
340.00
360.74
+4.54%
1,325,074
07/07/2026
339.90
349.62
330.18
345.06
-1.47%
1,689,799
07/06/2026
340.00
359.77
339.17
350.20
+4.16%
1,507,935
07/02/2026
354.00
362.53
328.50
336.21
-7.03%
2,135,009
07/01/2026
348.01
362.78
336.68
361.62
-0.87%
1,312,457
06/30/2026
345.34
365.67
343.18
364.80
+6.28%
1,770,240
06/29/2026
339.78
344.36
322.25
343.25
+1.69%
1,925,470
06/26/2026
351.39
353.08
336.54
337.53
-6.60%
1,432,415
06/25/2026
374.17
374.17
349.00
361.40
-0.23%
2,519,150
06/24/2026
351.00
376.54
347.57
362.24
+3.14%
2,720,382
06/23/2026
353.70
357.54
346.52
351.20
-6.80%
1,914,775
06/22/2026
372.44
378.38
359.40
376.84
+1.15%
1,927,671
06/18/2026
391.32
393.56
372.06
372.55
-2.06%
2,079,656
06/17/2026
389.23
392.47
377.45
380.37
-0.43%
1,197,177
06/16/2026
403.00
405.62
381.36
382.01
-5.31%
1,279,608
06/15/2026
408.00
414.13
393.73
403.45
+2.63%
1,546,848
06/12/2026
387.53
398.48
380.00
393.12
+1.88%
1,169,861
06/11/2026
365.93
387.59
362.49
385.86
+6.32%
1,733,127
06/10/2026
362.85
381.00
358.51
362.92
-2.40%
1,272,049
06/09/2026
385.00
391.50
344.90
371.86
-3.79%
2,384,165
06/08/2026
389.90
389.90
374.02
386.50
+3.98%
2,233,410
06/05/2026
412.06
412.94
367.00
371.71
-12.61%
3,620,235
06/04/2026
419.70
427.15
401.08
425.36
-7.16%
2,889,580
06/03/2026
465.65
469.46
441.49
458.14
-3.02%
2,285,322
06/02/2026
440.07
474.03
437.50
472.40
+10.75%
4,081,202
06/01/2026
385.34
427.96
381.85
426.55
+10.68%
3,449,903
05/29/2026
357.84
387.43
351.52
385.39
+9.79%
3,152,165
05/28/2026
356.11
361.09
340.00
351.02
-1.87%
2,503,621
05/27/2026
370.51
371.08
354.06
357.70
-3.54%
2,065,783
05/26/2026
381.05
381.05
366.61
370.84
+0.94%
2,170,225
05/22/2026
360.60
368.83
346.00
367.37
+3.55%
1,753,826
05/21/2026
342.16
354.77
342.00
354.77
+2.39%
1,412,254
05/20/2026
347.41
358.15
344.00
346.48
+2.17%
1,718,546
05/19/2026
333.74
347.91
324.50
339.13
-1.03%
2,213,755
05/18/2026
357.00
361.35
333.11
342.67
-4.43%
2,161,616
05/15/2026
367.53
367.53
357.55
358.55
-6.04%
1,904,185
05/14/2026
369.50
382.59
365.00
381.59
+2.43%
1,535,712
05/13/2026
380.25
380.25
358.85
372.55
-0.41%
1,775,966
05/12/2026
374.80
377.23
358.51
374.07
-1.82%
1,871,481
05/11/2026
374.71
391.40
370.54
380.99
+1.45%
1,970,527
05/08/2026
389.36
395.00
373.53
375.55
-2.51%
2,539,866
05/07/2026
411.00
411.00
375.00
385.21
-6.92%
3,171,314
05/06/2026
428.00
429.31
398.22
413.87
-0.91%
2,265,399
05/05/2026
424.80
435.00
416.00
417.66
-0.73%
1,823,294
05/04/2026
423.44
426.40
407.72
420.73
+0.43%
1,740,859
05/01/2026
407.00
426.55
401.00
418.93
+2.28%
2,339,581
04/30/2026
394.86
411.23
383.56
409.59
+8.78%
3,392,386
04/29/2026
372.49
377.01
358.73
376.54
+4.15%
3,156,065
04/28/2026
356.51
392.70
350.01
361.54
-14.37%
5,606,974
04/27/2026
421.15
423.25
400.01
422.21
+2.93%
3,406,612
04/27/2026
$2.16 Earnings
04/24/2026
405.00
420.63
403.00
410.21
+4.75%
2,031,160
04/23/2026
400.90
412.46
388.97
391.60
-2.52%
1,873,683
04/22/2026
409.73
411.30
400.53
401.74
-0.32%
1,570,856
04/21/2026
405.00
407.68
394.20
403.03
+0.48%
2,382,661
04/20/2026
399.00
404.95
390.16
401.12
+1.29%
1,648,120
04/17/2026
388.42
399.36
387.00
396.01
+3.58%
1,964,768
04/16/2026
375.99
387.95
370.45
382.32
+0.10%
2,406,816
04/15/2026
382.61
393.00
375.00
381.94
-0.63%
2,422,469
04/14/2026
374.90
392.12
368.09
384.35
+5.17%
3,608,857
04/13/2026
349.00
368.88
345.00
365.46
+4.03%
2,763,223
04/10/2026
336.74
354.75
335.37
351.31
+7.00%
3,336,349
04/09/2026
320.76
328.58
313.68
328.33
+2.38%
1,562,164
04/08/2026
316.89
320.88
304.35
320.70
+7.86%
2,627,024
04/07/2026
293.80
303.99
286.65
297.34
+1.72%
1,518,110
04/06/2026
295.15
301.08
286.15
292.30
-0.86%
1,318,116
04/02/2026
275.00
296.07
271.50
294.84
+2.12%
1,659,774