MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLS — Celestica, Inc.
NYSECelestica, Inc.
$387.32
+14.23(+3.81%)
- O
- 384.26
- H
- 391.50
- L
- 380.05
- V
- 2.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$387.32
Period Return+367.95%
Period High$474.03
Period Low$80.98
Avg Daily Volume2.85M
Total Trading Days365
CLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $384.26 | $391.50 | $380.05 | $387.32 | +$14.23 | +3.81% | 2,229,753 | $385.19 | $380.05 $391.50 |
| Oct 1, 2026 | $362.47 | $377.65 | $354.49 | $373.09 | +$11.66 | +3.23% | 2,935,235 | $370.18 | $354.49 $377.65 |
| Sep 30, 2026 | $369.51 | $376.76 | $353.52 | $361.43 | $-5.04 | -1.38% | 2,116,430 | $360.84 | $353.52 $376.76 |
| Sep 29, 2026 | $362.35 | $375.28 | $361.70 | $366.47 | +$9.94 | +2.79% | 2,416,129 | $366.89 | $361.70 $375.28 |
| Sep 28, 2026 | $363.93 | $372.97 | $349.52 | $356.53 | $-8.91 | -2.44% | 2,483,700 | $356.22 | $349.52 $372.97 |
| Sep 25, 2026 | $380.51 | $381.30 | $365.01 | $365.44 | $-8.12 | -2.17% | 2,270,193 | $369.82 | $365.01 $381.30 |
| Sep 24, 2026 | $354.25 | $379.00 | $352.90 | $373.56 | +$11.72 | +3.24% | 2,963,269 | $369.77 | $352.90 $379.00 |
| Sep 23, 2026 | $356.02 | $367.90 | $354.37 | $361.84 | +$5.75 | +1.61% | 2,392,229 | $362.76 | $354.37 $367.90 |
| Sep 22, 2026 | $342.49 | $359.05 | $341.50 | $356.09 | +$11.69 | +3.39% | 2,481,693 | $353.30 | $341.50 $359.05 |
| Sep 21, 2026 | $341.45 | $348.00 | $333.10 | $344.40 | +$11.77 | +3.54% | 2,002,250 | $343.43 | $333.10 $348.00 |
| Sep 18, 2026 | $332.06 | $339.90 | $328.92 | $332.63 | +$2.69 | +0.82% | 2,051,656 | $332.98 | $328.92 $339.90 |
| Sep 17, 2026 | $337.75 | $353.96 | $329.52 | $329.94 | +$6.11 | +1.89% | 2,082,139 | $336.92 | $329.52 $353.96 |
| Sep 16, 2026 | $320.20 | $329.96 | $318.00 | $323.83 | +$7.02 | +2.22% | 1,708,712 | $323.78 | $318.00 $329.96 |
| Sep 15, 2026 | $317.69 | $324.89 | $313.60 | $316.81 | +$0.73 | +0.23% | 1,521,745 | $317.74 | $313.60 $324.89 |
| Sep 14, 2026 | $323.15 | $325.21 | $313.00 | $316.08 | $-30.47 | -8.79% | 2,326,814 | $320.06 | $313.00 $325.21 |
| Sep 11, 2026 | $329.05 | $353.00 | $324.10 | $346.55 | +$21.33 | +6.56% | 2,564,332 | $342.78 | $324.10 $353.00 |
| Sep 10, 2026 | $324.92 | $335.90 | $322.07 | $325.22 | $-8.38 | -2.51% | 1,302,094 | $327.35 | $322.07 $335.90 |
| Sep 9, 2026 | $333.50 | $346.72 | $331.64 | $333.60 | +$3.63 | +1.10% | 2,872,464 | $338.75 | $331.64 $346.72 |
| Sep 8, 2026 | $318.37 | $336.58 | $317.31 | $329.97 | +$17.62 | +5.64% | 2,984,236 | $329.18 | $317.31 $336.58 |
| Sep 4, 2026 | $316.30 | $318.41 | $308.30 | $312.35 | +$2.51 | +0.81% | 2,168,762 | $313.19 | $308.30 $318.41 |
| Sep 3, 2026 | $282.64 | $314.09 | $280.70 | $309.84 | +$32.07 | +11.55% | 3,897,482 | $302.81 | $280.70 $314.09 |
| Sep 2, 2026 | $291.24 | $291.75 | $273.80 | $277.77 | $-14.82 | -5.07% | 3,143,696 | $280.45 | $273.80 $291.75 |
| Sep 1, 2026 | $293.88 | $296.98 | $287.50 | $292.59 | $-6.81 | -2.27% | 1,438,652 | $292.20 | $287.50 $296.98 |
| Aug 31, 2026 | $299.71 | $302.08 | $296.42 | $299.40 | +$0.70 | +0.23% | 1,272,186 | $299.38 | $296.42 $302.08 |
| Aug 28, 2026 | $315.00 | $316.00 | $298.53 | $298.70 | $-18.68 | -5.89% | 1,851,392 | $302.36 | $298.53 $316.00 |
| Aug 27, 2026 | $316.56 | $325.82 | $313.60 | $317.38 | +$10.06 | +3.27% | 1,899,407 | $318.64 | $313.60 $325.82 |
| Aug 26, 2026 | $305.21 | $313.11 | $303.19 | $307.32 | +$0.46 | +0.15% | 1,523,292 | $307.93 | $303.19 $313.11 |
| Aug 25, 2026 | $303.83 | $307.34 | $298.46 | $306.86 | +$12.29 | +4.17% | 1,752,127 | $303.89 | $298.46 $307.34 |
| Aug 24, 2026 | $298.63 | $299.00 | $284.55 | $294.57 | $-1.98 | -0.67% | 1,652,714 | $293.74 | $284.55 $299.00 |
| Aug 21, 2026 | $304.60 | $306.00 | $292.64 | $296.55 | $-5.45 | -1.80% | 1,681,227 | $297.33 | $292.64 $306.00 |