Celestica, Inc. - Price History
Monthly price history for CLS (Celestica, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.46 | $43.46 |
| March 2024 | $44.94 | $44.94 |
| February 2024 | $42.53 | $42.53 |
| January 2024 | $34.36 | $34.36 |
| December 2023 | $29.28 | $29.28 |
| November 2023 | $26.96 | $26.96 |
| October 2023 | $23.35 | $23.35 |
| September 2023 | $24.52 | $24.52 |
| August 2023 | $23.31 | $23.31 |
| July 2023 | $21.98 | $21.98 |
| June 2023 | $14.50 | $14.50 |
| May 2023 | $12.73 | $12.73 |
| April 2023 | $10.86 | $10.86 |
| March 2023 | $12.90 | $12.90 |
| February 2023 | $12.95 | $12.95 |
| January 2023 | $13.33 | $13.33 |
| December 2022 | $11.27 | $11.27 |
| November 2022 | $11.16 | $11.16 |
| October 2022 | $10.96 | $10.96 |
| September 2022 | $8.41 | $8.41 |
| August 2022 | $10.32 | $10.32 |
| July 2022 | $10.54 | $10.54 |
| June 2022 | $9.72 | $9.72 |
| May 2022 | $11.03 | $11.03 |
| April 2022 | $11.23 | $11.23 |
| March 2022 | $11.91 | $11.91 |
| February 2022 | $11.89 | $11.89 |
| January 2022 | $12.45 | $12.45 |
| December 2021 | $11.13 | $11.13 |
| November 2021 | $10.23 | $10.23 |
| October 2021 | $9.82 | $9.82 |
| September 2021 | $8.88 | $8.88 |
| August 2021 | $9.50 | $9.50 |
| July 2021 | $8.87 | $8.87 |
| June 2021 | $7.85 | $7.85 |
| May 2021 | $8.62 | $8.62 |
| April 2021 | $8.33 | $8.33 |
| March 2021 | $8.37 | $8.37 |
| February 2021 | $8.28 | $8.28 |
| January 2021 | $8.07 | $8.07 |
| December 2020 | $8.07 | $8.07 |
| November 2020 | $7.53 | $7.53 |
| October 2020 | $5.87 | $5.87 |
| September 2020 | $6.90 | $6.90 |
| August 2020 | $7.95 | $7.95 |
| July 2020 | $8.27 | $8.27 |
| June 2020 | $6.83 | $6.83 |
| May 2020 | $6.78 | $6.78 |
| April 2020 | $6.23 | $6.23 |
| March 2020 | $3.50 | $3.50 |
| February 2020 | $6.32 | $6.32 |
| January 2020 | $9.04 | $9.04 |
| December 2019 | $8.27 | $8.27 |
| November 2019 | $7.75 | $7.75 |
| October 2019 | $7.22 | $7.22 |
| September 2019 | $7.17 | $7.17 |
| August 2019 | $6.47 | $6.47 |
| July 2019 | $7.09 | $7.09 |
| June 2019 | $6.83 | $6.83 |
| May 2019 | $6.28 | $6.28 |
| April 2019 | $7.13 | $7.13 |
| March 2019 | $8.45 | $8.45 |
| February 2019 | $9.21 | $9.21 |
| January 2019 | $9.93 | $9.93 |
| December 2018 | $8.77 | $8.77 |
| November 2018 | $10.29 | $10.29 |
| October 2018 | $10.38 | $10.38 |
| September 2018 | $10.83 | $10.83 |
| August 2018 | $12.30 | $12.30 |
| July 2018 | $11.81 | $11.81 |
| June 2018 | $11.87 | $11.87 |
| May 2018 | $12.01 | $12.01 |
| April 2018 | $11.50 | $11.50 |
| March 2018 | $10.35 | $10.35 |
| February 2018 | $10.88 | $10.88 |
| January 2018 | $10.10 | $10.10 |
| December 2017 | $10.48 | $10.48 |
| November 2017 | $10.84 | $10.84 |
| October 2017 | $10.05 | $10.05 |
| September 2017 | $12.38 | $12.38 |
| August 2017 | $11.49 | $11.49 |
| July 2017 | $11.89 | $11.89 |
| June 2017 | $13.58 | $13.58 |
| May 2017 | $13.74 | $13.74 |
| April 2017 | $14.25 | $14.25 |
| March 2017 | $14.53 | $14.53 |
| February 2017 | $13.23 | $13.23 |
| January 2017 | $13.88 | $13.88 |
| December 2016 | $11.85 | $11.85 |
| November 2016 | $12.14 | $12.14 |
| October 2016 | $11.85 | $11.85 |
| September 2016 | $10.83 | $10.83 |
| August 2016 | $10.66 | $10.66 |
| July 2016 | $11.08 | $11.08 |
| June 2016 | $9.30 | $9.30 |
| May 2016 | $10.65 | $10.65 |
| April 2016 | $10.73 | $10.73 |
| March 2016 | $10.98 | $10.98 |
| February 2016 | $10.27 | $10.27 |
| January 2016 | $9.06 | $9.06 |
| December 2015 | $11.03 | $11.03 |
| November 2015 | $11.28 | $11.28 |
| October 2015 | $11.22 | $11.22 |
| September 2015 | $12.89 | $12.89 |
| August 2015 | $12.21 | $12.21 |
| July 2015 | $13.38 | $13.38 |
| June 2015 | $11.64 | $11.64 |
| May 2015 | $12.80 | $12.80 |
| April 2015 | $12.21 | $12.21 |
| March 2015 | $11.11 | $11.11 |
| February 2015 | $11.78 | $11.78 |
| January 2015 | $11.19 | $11.19 |
| December 2014 | $11.74 | $11.74 |
| November 2014 | $10.76 | $10.76 |
| October 2014 | $10.98 | $10.98 |
| September 2014 | $10.15 | $10.15 |
| August 2014 | $11.01 | $11.01 |
| July 2014 | $10.73 | $10.73 |
| June 2014 | $12.56 | $12.56 |
| May 2014 | $11.85 | $11.85 |
| April 2014 | $11.10 | $11.10 |
| March 2014 | $10.95 | $10.95 |
| February 2014 | $9.81 | $9.81 |
| January 2014 | $9.92 | $9.92 |
| December 2013 | $10.40 | $10.40 |
| November 2013 | $10.10 | $10.10 |
| October 2013 | $10.96 | $10.96 |
| September 2013 | $11.03 | $11.03 |
| August 2013 | $10.61 | $10.61 |
| July 2013 | $10.58 | $10.58 |
| June 2013 | $9.45 | $9.45 |
| May 2013 | $9.25 | $9.25 |
| April 2013 | $8.64 | $8.64 |
| March 2013 | $8.09 | $8.09 |
| February 2013 | $8.13 | $8.13 |
| January 2013 | $7.80 | $7.80 |
| December 2012 | $8.15 | $8.15 |
| November 2012 | $7.38 | $7.38 |
| October 2012 | $7.26 | $7.26 |
| September 2012 | $7.14 | $7.14 |
| August 2012 | $7.79 | $7.79 |
| July 2012 | $7.64 | $7.64 |
| June 2012 | $7.26 | $7.26 |
| May 2012 | $7.24 | $7.24 |
| April 2012 | $8.96 | $8.96 |
| March 2012 | $9.57 | $9.57 |
| February 2012 | $9.41 | $9.41 |
| January 2012 | $8.51 | $8.51 |
| December 2011 | $7.33 | $7.33 |
| November 2011 | $8.35 | $8.35 |
| October 2011 | $8.30 | $8.30 |
| September 2011 | $7.25 | $7.25 |
| August 2011 | $8.39 | $8.39 |
| July 2011 | $8.78 | $8.78 |
| June 2011 | $8.76 | $8.76 |
| May 2011 | $10.26 | $10.26 |
| April 2011 | $11.06 | $11.06 |
| March 2011 | $10.72 | $10.72 |
| February 2011 | $11.85 | $11.85 |
| January 2011 | $9.87 | $9.87 |
| December 2010 | $9.70 | $9.70 |
| November 2010 | $8.91 | $8.91 |
| October 2010 | $8.42 | $8.42 |
| September 2010 | $8.43 | $8.43 |
| August 2010 | $7.51 | $7.51 |
| July 2010 | $8.90 | $8.90 |
| June 2010 | $8.06 | $8.06 |
| May 2010 | $9.31 | $9.31 |
| April 2010 | $9.80 | $9.80 |
| March 2010 | $10.93 | $10.93 |
| February 2010 | $10.24 | $10.24 |
| January 2010 | $9.84 | $9.84 |
| December 2009 | $9.44 | $9.44 |
| November 2009 | $8.19 | $8.19 |
| October 2009 | $8.30 | $8.30 |
| September 2009 | $9.48 | $9.48 |
| August 2009 | $8.50 | $8.50 |
| July 2009 | $7.97 | $7.97 |
| June 2009 | $6.82 | $6.82 |
| May 2009 | $6.59 | $6.59 |
| April 2009 | $5.91 | $5.91 |
| March 2009 | $3.56 | $3.56 |
| February 2009 | $3.16 | $3.16 |
| January 2009 | $4.30 | $4.30 |
| December 2008 | $4.61 | $4.61 |
| November 2008 | $4.99 | $4.99 |
| October 2008 | $4.99 | $4.99 |
| September 2008 | $6.44 | $6.44 |
| August 2008 | $8.40 | $8.40 |
| July 2008 | $7.95 | $7.95 |
| June 2008 | $8.43 | $8.43 |
| May 2008 | $8.88 | $8.88 |
| April 2008 | $9.37 | $9.37 |
| March 2008 | $6.72 | $6.72 |
| February 2008 | $6.54 | $6.54 |
| January 2008 | $5.63 | $5.63 |
| December 2007 | $5.80 | $5.80 |
| November 2007 | $5.87 | $5.87 |
| October 2007 | $6.79 | $6.79 |
| September 2007 | $6.11 | $6.11 |
| August 2007 | $5.97 | $5.97 |
| July 2007 | $5.91 | $5.91 |
| June 2007 | $6.25 | $6.25 |
| May 2007 | $6.58 | $6.58 |
| April 2007 | $6.79 | $6.79 |
| March 2007 | $6.13 | $6.13 |
| February 2007 | $6.28 | $6.28 |
| January 2007 | $5.96 | $5.96 |
| December 2006 | $7.81 | $7.81 |
| November 2006 | $9.13 | $9.13 |
| October 2006 | $9.83 | $9.83 |
| September 2006 | $10.74 | $10.74 |
| August 2006 | $9.58 | $9.58 |
| July 2006 | $9.49 | $9.49 |
| June 2006 | $9.54 | $9.54 |
| May 2006 | $9.51 | $9.51 |
| April 2006 | $11.26 | $11.26 |
| March 2006 | $11.45 | $11.45 |
| February 2006 | $10.86 | $10.86 |
| January 2006 | $9.98 | $9.98 |
| December 2005 | $10.56 | $10.56 |
| November 2005 | $10.63 | $10.63 |
| October 2005 | $9.56 | $9.56 |
| September 2005 | $11.31 | $11.31 |
| August 2005 | $11.93 | $11.93 |
| July 2005 | $11.65 | $11.65 |
| June 2005 | $13.37 | $13.37 |
| May 2005 | $12.75 | $12.75 |
| April 2005 | $11.50 | $11.50 |
| March 2005 | $13.51 | $13.51 |
| February 2005 | $12.86 | $12.86 |
| January 2005 | $13.05 | $13.05 |
| December 2004 | $14.11 | $14.11 |
| November 2004 | $15.18 | $15.18 |
| October 2004 | $14.48 | $14.48 |
| September 2004 | $12.70 | $12.70 |
| August 2004 | $14.30 | $14.30 |
| July 2004 | $17.15 | $17.15 |
| June 2004 | $19.95 | $19.95 |
| May 2004 | $18.80 | $18.80 |
| April 2004 | $17.58 | $17.58 |
| March 2004 | $16.40 | $16.40 |
| February 2004 | $17.93 | $17.93 |
| January 2004 | $17.15 | $17.15 |
| December 2003 | $15.07 | $15.07 |
| November 2003 | $15.24 | $15.24 |
| October 2003 | $14.20 | $14.20 |
| September 2003 | $15.86 | $15.86 |
| August 2003 | $17.55 | $17.55 |
| July 2003 | $15.33 | $15.33 |
| June 2003 | $15.76 | $15.76 |
| May 2003 | $14.52 | $14.52 |
| April 2003 | $11.56 | $11.56 |
| March 2003 | $11.43 | $11.43 |
| February 2003 | $12.06 | $12.06 |
| January 2003 | $11.58 | $11.58 |
| December 2002 | $14.10 | $14.10 |
| November 2002 | $18.12 | $18.12 |
| October 2002 | $13.80 | $13.80 |
| September 2002 | $13.10 | $13.10 |
| August 2002 | $22.97 | $22.97 |
| July 2002 | $21.45 | $21.45 |
| June 2002 | $22.71 | $22.71 |
| May 2002 | $29.52 | $29.52 |
| April 2002 | $27.70 | $27.70 |
| March 2002 | $36.26 | $36.26 |
| February 2002 | $32.90 | $32.90 |
| January 2002 | $42.20 | $42.20 |
| December 2001 | $40.39 | $40.39 |
| November 2001 | $42.29 | $42.29 |
| October 2001 | $34.33 | $34.33 |
| September 2001 | $27.25 | $27.25 |
| August 2001 | $36.40 | $36.40 |
| July 2001 | $48.25 | $48.25 |
| June 2001 | $51.50 | $51.50 |
| May 2001 | $50 | $50 |
| April 2001 | $51.10 | $51.10 |
| March 2001 | $27.58 | $27.58 |
| February 2001 | $49 | $49 |
| January 2001 | $66.05 | $66.05 |
| December 2000 | $54.25 | $54.25 |
| November 2000 | $52.12 | $52.12 |
| October 2000 | $71.88 | $71.88 |
| September 2000 | $69.25 | $69.25 |
| August 2000 | $78.12 | $78.12 |
| July 2000 | $62.50 | $62.50 |
| June 2000 | $49.62 | $49.62 |
| May 2000 | $46.56 | $46.56 |
| April 2000 | $54.56 | $54.56 |
| March 2000 | $53.06 | $53.06 |
| February 2000 | $46.19 | $46.19 |
| January 2000 | $40.06 | $40.06 |
| December 1999 | $55.50 | $55.50 |
| November 1999 | $35.12 | $70.25 |
| October 1999 | $27.81 | $55.62 |
| September 1999 | $24.69 | $49.38 |
| August 1999 | $21.62 | $43.25 |
| July 1999 | $22.62 | $45.25 |
| June 1999 | $21.66 | $43.31 |
| May 1999 | $19.81 | $39.62 |
| April 1999 | $19.56 | $39.12 |
| March 1999 | $16.22 | $32.44 |
| February 1999 | $13.97 | $27.94 |
| January 1999 | $16.75 | $33.50 |
| December 1998 | $12.34 | $24.69 |
| November 1998 | $10.12 | $20.25 |
| October 1998 | $9.16 | $18.31 |
| September 1998 | $6.34 | $12.69 |
| August 1998 | $6.78 | $13.56 |
| July 1998 | $10.84 | $21.69 |
| June 1998 | $9.38 | $18.75 |
CLS
Price: $43.46
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.03 USD
P/E Ratio: 17.77
Exchange: NYQ
Sector: Technology
Industry: Electronic Components
Volume: 542800
Ebitda: 44.3 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 2