Celestica Inc. Common Stockのデータ

Celestica Inc. Common Stockの基本情報

名前 Celestica Inc. Common Stock
ティッカー CLS
Canada
上場年 1998.0
セクター Technology

Celestica Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.91 8.75 8.81 8.82 309900.0 8.82
2021-02-12 8.92 8.67 8.92 8.73 277700.0 8.73
2021-02-11 9.21 8.82 9.19 9.01 402500.0 9.01
2021-02-10 9.27 9.1 9.21 9.16 265000.0 9.16
2021-02-09 9.28 9.0 9.26 9.25 359000.0 9.25
2021-02-08 9.38 9.04 9.16 9.27 343100.0 9.27
2021-02-05 9.08 8.85 9.0 9.03 284500.0 9.03
2021-02-04 8.94 8.58 8.74 8.94 376900.0 8.94
2021-02-03 8.79 8.34 8.34 8.67 388500.0 8.67
2021-02-02 8.41 8.15 8.27 8.37 257300.0 8.37
2021-02-01 8.25 7.81 8.25 8.1 929100.0 8.1
2021-01-29 8.6 8.07 8.45 8.07 423500.0 8.07
2021-01-28 8.56 7.91 8.42 8.49 497600.0 8.49
2021-01-27 8.5 7.87 8.45 8.38 344700.0 8.38
2021-01-26 8.82 8.66 8.7 8.76 221800.0 8.76
2021-01-25 8.83 8.47 8.83 8.65 257400.0 8.65
2021-01-22 8.85 8.7 8.73 8.84 193900.0 8.84
2021-01-21 8.95 8.76 8.82 8.86 318900.0 8.86
2021-01-20 8.84 8.61 8.71 8.77 203600.0 8.77
2021-01-19 8.65 8.47 8.59 8.61 228100.0 8.61
2021-01-15 8.68 8.47 8.61 8.47 284600.0 8.47
2021-01-14 8.76 8.3 8.33 8.63 299200.0 8.63
2021-01-13 8.34 8.1 8.34 8.23 183100.0 8.23
2021-01-12 8.46 8.22 8.43 8.28 233200.0 8.28
2021-01-11 8.43 8.23 8.24 8.37 166200.0 8.37
2021-01-08 8.49 8.27 8.36 8.35 206100.0 8.35
2021-01-07 8.36 8.14 8.21 8.35 197300.0 8.35
2021-01-06 8.29 8.06 8.1 8.2 329800.0 8.2
2021-01-05 8.05 7.85 7.85 8.04 207800.0 8.04
2021-01-04 8.19 7.82 8.15 7.91 230200.0 7.91
2020-12-31 8.17 8.0 8.03 8.07 187600.0 8.07
2020-12-30 8.07 7.72 7.73 8.03 375300.0 8.03
2020-12-29 7.75 7.63 7.73 7.67 187100.0 7.67
2020-12-28 7.89 7.7 7.83 7.73 182100.0 7.73
2020-12-24 7.79 7.59 7.79 7.71 134200.0 7.71
2020-12-23 7.87 7.72 7.74 7.77 184500.0 7.77
2020-12-22 7.9 7.69 7.87 7.69 194200.0 7.69
2020-12-21 7.94 7.69 7.91 7.86 327100.0 7.86
2020-12-18 8.25 7.98 8.16 8.02 250200.0 8.02
2020-12-17 8.23 8.0 8.11 8.21 243700.0 8.21
2020-12-16 8.28 7.93 8.28 8.01 300800.0 8.01
2020-12-15 8.23 8.0 8.08 8.23 168300.0 8.23
2020-12-14 8.12 7.96 8.08 8.0 309500.0 8.0
2020-12-11 8.13 7.97 8.09 8.0 259200.0 8.0
2020-12-10 8.26 8.07 8.18 8.18 224800.0 8.18
2020-12-09 8.4 8.14 8.26 8.21 304200.0 8.21
2020-12-08 8.28 8.14 8.24 8.22 326300.0 8.22
2020-12-07 8.29 8.02 8.29 8.23 335300.0 8.23
2020-12-04 8.29 8.01 8.06 8.28 298800.0 8.28
2020-12-03 8.05 7.77 7.81 7.99 360700.0 7.99
2020-12-02 7.73 7.43 7.59 7.68 224000.0 7.68
2020-12-01 7.76 7.5 7.65 7.6 699300.0 7.6
2020-11-30 7.9 7.45 7.9 7.53 523300.0 7.53
2020-11-27 7.98 7.83 7.96 7.91 106400.0 7.91
2020-11-25 7.99 7.84 7.98 7.92 298800.0 7.92
2020-11-24 8.02 7.51 7.62 8.0 384600.0 8.0
2020-11-23 7.46 7.21 7.21 7.46 239000.0 7.46
2020-11-20 7.19 7.08 7.17 7.17 344200.0 7.17
2020-11-19 7.14 7.01 7.07 7.1 183500.0 7.1
2020-11-18 7.25 7.08 7.15 7.1 195400.0 7.1
2020-11-17 7.18 6.99 7.08 7.14 207400.0 7.14
2020-11-16 7.18 7.04 7.18 7.14 284900.0 7.14
2020-11-13 7.08 6.75 6.75 7.07 584300.0 7.07
2020-11-12 6.81 6.66 6.79 6.7 413700.0 6.7
2020-11-11 6.9 6.72 6.79 6.82 418800.0 6.82
2020-11-10 7.1 6.71 7.09 6.76 639100.0 6.76
2020-11-09 7.13 6.82 6.98 7.1 578600.0 7.1
2020-11-06 6.55 6.33 6.49 6.52 305000.0 6.52
2020-11-05 6.46 6.24 6.24 6.44 483700.0 6.44
2020-11-04 6.34 6.13 6.25 6.18 334800.0 6.18
2020-11-03 6.36 6.04 6.05 6.28 404400.0 6.28
2020-11-02 6.08 5.83 5.87 5.93 294200.0 5.93
2020-10-30 6.11 5.82 6.11 5.87 403300.0 5.87
2020-10-29 6.15 5.77 5.96 6.13 514000.0 6.13
2020-10-28 7.02 5.89 6.89 6.04 757000.0 6.04
2020-10-27 6.71 6.49 6.55 6.66 312500.0 6.66
2020-10-26 6.85 6.41 6.85 6.52 547000.0 6.52
2020-10-23 7.02 6.82 6.95 6.97 424300.0 6.97
2020-10-22 6.96 6.77 6.93 6.89 275100.0 6.89
2020-10-21 7.09 6.87 7.03 6.88 214800.0 6.88
2020-10-20 7.22 7.05 7.2 7.05 166200.0 7.05
2020-10-19 7.25 7.04 7.1 7.13 215300.0 7.13
2020-10-16 7.23 7.08 7.15 7.1 314500.0 7.1
2020-10-15 7.12 6.93 7.02 7.12 277700.0 7.12
2020-10-14 7.18 7.02 7.06 7.09 181600.0 7.09
2020-10-13 7.28 7.06 7.26 7.06 305500.0 7.06
2020-10-12 7.4 7.26 7.32 7.31 103500.0 7.31
2020-10-09 7.72 7.3 7.65 7.31 203700.0 7.31
2020-10-08 7.64 7.42 7.47 7.61 216700.0 7.61
2020-10-07 7.42 7.26 7.31 7.39 250800.0 7.39
2020-10-06 7.43 7.18 7.27 7.2 311100.0 7.2
2020-10-05 7.33 7.15 7.15 7.24 360400.0 7.24
2020-10-02 7.14 6.78 6.79 7.06 349600.0 7.06
2020-10-01 7.01 6.79 6.89 6.94 303900.0 6.94
2020-09-30 7.02 6.88 6.92 6.9 311200.0 6.9
2020-09-29 7.05 6.91 6.99 6.95 547700.0 6.95
2020-09-28 7.04 6.84 6.87 6.99 273000.0 6.99
2020-09-25 6.99 6.78 6.93 6.79 249600.0 6.79
2020-09-24 7.12 6.77 6.92 6.99 247300.0 6.99
2020-09-23 7.44 6.87 7.38 6.88 461000.0 6.88
2020-09-22 7.38 7.2 7.21 7.34 473300.0 7.34
2020-09-21 7.5 7.05 7.5 7.21 573600.0 7.21
2020-09-18 7.77 7.47 7.54 7.68 482100.0 7.68
2020-09-17 7.59 7.13 7.21 7.54 567500.0 7.54
2020-09-16 7.28 7.15 7.28 7.24 370800.0 7.24
2020-09-15 7.39 7.14 7.15 7.2 407200.0 7.2
2020-09-14 7.23 7.08 7.14 7.11 708500.0 7.11
2020-09-11 7.23 7.02 7.19 7.07 304300.0 7.07
2020-09-10 7.37 7.15 7.31 7.15 280200.0 7.15
2020-09-09 7.36 7.23 7.36 7.26 345700.0 7.26
2020-09-08 7.46 7.26 7.4 7.26 283200.0 7.26
2020-09-04 7.8 7.35 7.78 7.58 241600.0 7.58
2020-09-03 8.26 7.7 8.24 7.71 259300.0 7.71
2020-09-02 8.3 8.04 8.16 8.29 189700.0 8.29
2020-09-01 8.16 7.83 7.92 8.15 220300.0 8.15
2020-08-31 8.25 7.94 8.2 7.95 210800.0 7.95
2020-08-28 8.23 7.94 7.94 8.21 211000.0 8.21
2020-08-27 8.04 7.86 7.99 7.92 198300.0 7.92
2020-08-26 8.01 7.82 7.85 7.99 411600.0 7.99
2020-08-25 8.03 7.81 8.03 7.88 215500.0 7.88
2020-08-24 8.1 7.88 7.88 7.99 246400.0 7.99
2020-08-21 7.91 7.79 7.91 7.84 196200.0 7.84
2020-08-20 8.07 7.88 8.07 7.93 225500.0 7.93
2020-08-19 8.29 8.03 8.03 8.15 249700.0 8.15
2020-08-18 8.29 7.93 8.21 8.05 347800.0 8.05
2020-08-17 8.36 8.2 8.29 8.22 292200.0 8.22
2020-08-14 8.39 8.17 8.38 8.24 304700.0 8.24
2020-08-13 8.56 8.38 8.42 8.39 191900.0 8.39
2020-08-12 8.42 8.26 8.39 8.4 245200.0 8.4
2020-08-11 8.54 8.3 8.51 8.31 249400.0 8.31
2020-08-10 8.44 8.23 8.35 8.42 324200.0 8.42
2020-08-07 8.36 8.1 8.25 8.34 300800.0 8.34
2020-08-06 8.51 8.17 8.26 8.36 454300.0 8.36
2020-08-05 8.42 8.21 8.27 8.3 462900.0 8.3
2020-08-04 8.31 8.14 8.15 8.24 623900.0 8.24
2020-08-03 8.35 7.99 8.35 8.16 348500.0 8.16
2020-07-31 8.38 8.14 8.35 8.27 546300.0 8.27
2020-07-30 8.4 7.95 8.27 8.32 920400.0 8.32
2020-07-29 8.26 7.5 7.58 7.99 961800.0 7.99
2020-07-28 7.41 6.97 7.01 7.12 572200.0 7.12
2020-07-27 7.05 6.96 7.02 7.0 612400.0 7.0
2020-07-24 7.06 6.93 7.06 6.93 258800.0 6.93
2020-07-23 7.19 7.0 7.0 7.12 299800.0 7.12
2020-07-22 7.21 6.97 7.2 7.0 189200.0 7.0
2020-07-21 7.28 7.12 7.24 7.18 196900.0 7.18
2020-07-20 7.19 7.04 7.07 7.15 203700.0 7.15
2020-07-17 7.25 7.1 7.25 7.13 160800.0 7.13
2020-07-16 7.27 7.15 7.25 7.23 215100.0 7.23
2020-07-15 7.28 7.07 7.09 7.28 326400.0 7.28
2020-07-14 6.98 6.75 6.97 6.96 289000.0 6.96
2020-07-13 7.05 6.86 6.89 6.93 525200.0 6.93
2020-07-10 6.84 6.61 6.64 6.79 180300.0 6.79
2020-07-09 6.88 6.62 6.8 6.66 231100.0 6.66
2020-07-08 6.82 6.53 6.65 6.8 313700.0 6.8
2020-07-07 6.94 6.63 6.82 6.65 324100.0 6.65
2020-07-06 7.01 6.81 7.01 6.9 270700.0 6.9
2020-07-02 6.89 6.52 6.56 6.84 559300.0 6.84
2020-07-01 6.84 6.4 6.84 6.4 158700.0 6.4
2020-06-30 6.9 6.6 6.7 6.83 279500.0 6.83
2020-06-29 6.73 6.35 6.42 6.69 255100.0 6.69
2020-06-26 6.45 6.27 6.37 6.38 251600.0 6.38
2020-06-25 6.48 6.33 6.41 6.46 235300.0 6.46
2020-06-24 6.63 6.33 6.61 6.47 309100.0 6.47
2020-06-23 6.65 6.38 6.54 6.61 581000.0 6.61
2020-06-22 6.5 6.3 6.34 6.45 240600.0 6.45
2020-06-19 6.55 6.33 6.54 6.4 326700.0 6.4
2020-06-18 6.53 6.28 6.31 6.42 254400.0 6.42
2020-06-17 6.74 6.34 6.65 6.41 270000.0 6.41
2020-06-16 6.85 6.56 6.75 6.65 481500.0 6.65
2020-06-15 6.58 6.19 6.36 6.51 344600.0 6.51
2020-06-12 6.59 6.27 6.28 6.57 490900.0 6.57
2020-06-11 6.74 6.08 6.71 6.09 425800.0 6.09
2020-06-10 7.51 6.93 7.49 6.93 591200.0 6.93
2020-06-09 7.66 7.42 7.59 7.5 695000.0 7.5
2020-06-08 7.84 7.63 7.64 7.69 761600.0 7.69
2020-06-05 7.78 7.26 7.29 7.52 1699200.0 7.52
2020-06-04 7.18 7.05 7.05 7.14 485600.0 7.14
2020-06-03 7.17 7.0 7.0 7.11 337700.0 7.11
2020-06-02 7.07 6.84 6.84 6.9 256500.0 6.9
2020-06-01 6.93 6.65 6.79 6.84 337200.0 6.84
2020-05-29 6.85 6.64 6.71 6.78 449200.0 6.78
2020-05-28 6.97 6.7 6.82 6.74 513300.0 6.74
2020-05-27 6.86 6.41 6.5 6.79 1189200.0 6.79
2020-05-26 6.55 6.41 6.48 6.44 507600.0 6.44
2020-05-22 6.34 6.19 6.31 6.31 345600.0 6.31
2020-05-21 6.45 6.06 6.06 6.33 578000.0 6.33
2020-05-20 6.26 6.09 6.23 6.11 479300.0 6.11
2020-05-19 6.07 5.59 5.67 5.98 724200.0 5.98
2020-05-18 5.75 5.6 5.6 5.68 219700.0 5.68
2020-05-15 5.48 5.33 5.44 5.44 422100.0 5.44
2020-05-14 5.63 5.31 5.53 5.53 419800.0 5.53
2020-05-13 5.69 5.47 5.63 5.67 660900.0 5.67
2020-05-12 5.76 5.64 5.73 5.67 456700.0 5.67
2020-05-11 5.84 5.66 5.84 5.66 768500.0 5.66
2020-05-08 5.94 5.76 5.82 5.9 365000.0 5.9
2020-05-07 5.82 5.63 5.66 5.73 437800.0 5.73
2020-05-06 5.78 5.47 5.78 5.6 446000.0 5.6
2020-05-05 5.95 5.62 5.65 5.64 607000.0 5.64
2020-05-04 6.03 5.48 5.96 5.53 631900.0 5.53
2020-05-01 6.19 5.97 6.04 6.04 953500.0 6.04
2020-04-30 6.52 5.95 6.09 6.23 701800.0 6.23
2020-04-29 6.39 5.38 5.53 6.13 1438400.0 6.13
2020-04-28 5.25 4.85 4.91 5.15 845000.0 5.15
2020-04-27 4.88 4.59 4.88 4.79 605500.0 4.79
2020-04-24 4.77 4.47 4.58 4.74 436300.0 4.74
2020-04-23 4.78 4.59 4.69 4.59 543000.0 4.59
2020-04-22 4.64 4.36 4.54 4.52 469900.0 4.52
2020-04-21 4.65 4.32 4.6 4.45 624500.0 4.45
2020-04-20 4.71 4.38 4.46 4.66 671900.0 4.66
2020-04-17 4.56 4.37 4.37 4.53 438900.0 4.53
2020-04-16 4.31 4.13 4.13 4.24 397900.0 4.24
2020-04-15 4.41 4.1 4.41 4.14 470000.0 4.14
2020-04-14 4.58 4.46 4.5 4.54 503800.0 4.54
2020-04-13 4.41 4.11 4.2 4.39 556100.0 4.39
2020-04-09 4.28 4.04 4.1 4.17 471200.0 4.17
2020-04-08 3.96 3.48 3.51 3.92 448400.0 3.92
2020-04-07 3.76 3.46 3.62 3.47 1812900.0 3.47
2020-04-06 3.6 3.4 3.48 3.49 849700.0 3.49
2020-04-03 3.5 3.26 3.49 3.34 1133800.0 3.34
2020-04-02 3.7 3.27 3.28 3.42 777700.0 3.42
2020-04-01 3.37 3.2 3.35 3.33 697300.0 3.33
2020-03-31 3.65 3.43 3.5 3.5 903200.0 3.5
2020-03-30 3.55 3.13 3.25 3.52 687800.0 3.52
2020-03-27 3.43 3.11 3.43 3.33 465100.0 3.33
2020-03-26 3.76 3.27 3.3 3.52 721100.0 3.52
2020-03-25 3.4 2.9 3.1 3.2 1586500.0 3.2
2020-03-24 3.15 2.9 2.9 2.98 1321900.0 2.98
2020-03-23 2.95 2.69 2.95 2.84 1157500.0 2.84
2020-03-20 3.23 2.84 2.99 2.9 860500.0 2.9
2020-03-19 3.14 2.69 3.0 2.94 889400.0 2.94
2020-03-18 3.54 2.63 3.45 2.83 662500.0 2.83
2020-03-17 4.0 3.6 3.79 3.77 821000.0 3.77
2020-03-16 4.17 3.69 3.78 3.77 381300.0 3.77
2020-03-13 4.36 4.08 4.21 4.34 927300.0 4.34
2020-03-12 4.67 4.0 4.6 4.02 794200.0 4.02
2020-03-11 5.34 5.02 5.22 5.07 422100.0 5.07
2020-03-10 5.85 5.15 5.75 5.36 655000.0 5.36
2020-03-09 6.09 5.6 5.94 5.61 375800.0 5.61
2020-03-06 6.46 6.24 6.28 6.44 472000.0 6.44
2020-03-05 6.6 6.39 6.44 6.5 326000.0 6.5
2020-03-04 6.63 6.41 6.54 6.62 343300.0 6.62
2020-03-03 6.64 6.36 6.4 6.47 520200.0 6.47
2020-03-02 6.43 6.18 6.36 6.41 1012500.0 6.41
2020-02-28 6.36 6.09 6.36 6.32 858800.0 6.32
2020-02-27 6.78 6.56 6.78 6.6 819600.0 6.6
2020-02-26 7.18 6.92 7.02 6.93 271200.0 6.93
2020-02-25 7.34 6.99 7.29 7.01 469700.0 7.01
2020-02-24 7.44 7.29 7.34 7.29 511200.0 7.29
2020-02-21 7.8 7.57 7.8 7.59 249200.0 7.59
2020-02-20 7.92 7.77 7.78 7.83 396500.0 7.83
2020-02-19 7.96 7.75 7.96 7.84 479200.0 7.84
2020-02-18 8.01 7.79 8.01 7.87 412700.0 7.87