Celestica Inc. (CLS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 51.10 | 51.25 | 49.59 | 50.92 | 50.92 | 1,494,400 |
| 29 ago 2024 | 50.21 | 52.16 | 50.14 | 50.57 | 50.57 | 2,288,900 |
| 28 ago 2024 | 50.01 | 50.27 | 48.54 | 50.00 | 50.00 | 2,289,900 |
| 27 ago 2024 | 50.42 | 51.53 | 50.02 | 50.33 | 50.33 | 1,787,700 |
| 26 ago 2024 | 53.00 | 53.01 | 50.93 | 51.00 | 51.00 | 1,215,800 |
| 23 ago 2024 | 53.36 | 54.58 | 52.97 | 53.14 | 53.14 | 1,423,000 |
| 22 ago 2024 | 53.96 | 54.07 | 52.62 | 52.65 | 52.65 | 1,213,600 |
| 21 ago 2024 | 54.05 | 54.12 | 53.35 | 53.67 | 53.67 | 1,481,000 |
| 20 ago 2024 | 54.50 | 55.34 | 54.00 | 54.03 | 54.03 | 1,576,000 |
| 19 ago 2024 | 54.42 | 54.83 | 53.25 | 54.16 | 54.16 | 1,704,200 |
| 16 ago 2024 | 55.55 | 55.69 | 54.30 | 54.78 | 54.78 | 1,269,700 |
| 15 ago 2024 | 53.30 | 56.61 | 53.18 | 56.00 | 56.00 | 2,211,000 |
| 14 ago 2024 | 52.15 | 52.36 | 50.85 | 52.27 | 52.27 | 1,311,700 |
| 13 ago 2024 | 49.88 | 51.63 | 49.83 | 51.19 | 51.19 | 2,043,500 |
| 12 ago 2024 | 48.00 | 49.79 | 47.88 | 49.18 | 49.18 | 2,072,800 |
| 09 ago 2024 | 46.25 | 47.79 | 46.10 | 47.78 | 47.78 | 1,408,900 |
| 08 ago 2024 | 45.52 | 46.52 | 44.11 | 46.24 | 46.24 | 2,656,200 |
| 07 ago 2024 | 48.19 | 48.53 | 44.11 | 44.48 | 44.48 | 4,231,300 |
| 06 ago 2024 | 47.15 | 47.75 | 45.42 | 47.08 | 47.08 | 1,760,500 |
| 05 ago 2024 | 41.10 | 48.30 | 40.25 | 46.88 | 46.88 | 3,461,200 |
| 02 ago 2024 | 47.51 | 47.70 | 45.52 | 46.29 | 46.29 | 4,529,100 |
| 01 ago 2024 | 51.58 | 54.12 | 49.63 | 50.39 | 50.39 | 2,825,600 |
| 31 jul 2024 | 51.81 | 53.20 | 51.72 | 52.44 | 52.44 | 3,277,600 |
| 30 jul 2024 | 50.37 | 51.31 | 48.34 | 48.88 | 48.88 | 3,597,300 |
| 29 jul 2024 | 53.03 | 53.41 | 49.88 | 50.00 | 50.00 | 3,610,400 |
| 26 jul 2024 | 53.72 | 54.50 | 52.44 | 52.67 | 52.67 | 3,249,000 |
| 25 jul 2024 | 55.80 | 55.88 | 50.33 | 51.07 | 51.07 | 6,869,200 |
| 24 jul 2024 | 56.29 | 56.68 | 53.06 | 53.39 | 53.39 | 3,996,800 |
| 23 jul 2024 | 56.78 | 58.70 | 56.63 | 57.88 | 57.88 | 1,489,300 |
| 22 jul 2024 | 57.38 | 58.00 | 55.93 | 56.90 | 56.90 | 1,791,500 |
| 19 jul 2024 | 56.15 | 57.75 | 55.92 | 56.50 | 56.50 | 1,716,600 |
| 18 jul 2024 | 58.00 | 58.07 | 54.49 | 56.32 | 56.32 | 2,872,400 |
| 17 jul 2024 | 61.15 | 61.50 | 56.23 | 56.84 | 56.84 | 4,686,300 |
| 16 jul 2024 | 61.81 | 63.49 | 61.29 | 63.27 | 63.27 | 2,385,400 |
| 15 jul 2024 | 59.95 | 62.17 | 59.75 | 61.23 | 61.23 | 2,091,100 |
| 12 jul 2024 | 59.40 | 60.71 | 58.44 | 59.40 | 59.40 | 1,201,300 |
| 11 jul 2024 | 61.80 | 61.94 | 58.04 | 59.48 | 59.48 | 2,130,500 |
| 10 jul 2024 | 59.62 | 62.09 | 59.10 | 61.47 | 61.47 | 1,879,100 |
| 09 jul 2024 | 59.60 | 60.65 | 59.12 | 59.26 | 59.26 | 1,249,100 |
| 08 jul 2024 | 58.00 | 60.55 | 57.79 | 59.17 | 59.17 | 1,448,200 |
| 05 jul 2024 | 58.76 | 59.29 | 57.52 | 57.62 | 57.62 | 1,139,900 |
| 03 jul 2024 | 59.11 | 59.77 | 58.44 | 58.53 | 58.53 | 1,014,600 |
| 02 jul 2024 | 56.95 | 58.86 | 56.95 | 58.67 | 58.67 | 1,310,900 |
| 01 jul 2024 | 58.00 | 58.23 | 55.65 | 57.79 | 57.79 | 1,213,200 |
| 28 jun 2024 | 57.35 | 58.37 | 56.48 | 57.33 | 57.33 | 1,476,000 |
| 27 jun 2024 | 55.52 | 57.25 | 54.86 | 57.20 | 57.20 | 2,211,500 |
| 26 jun 2024 | 55.55 | 56.83 | 55.07 | 55.30 | 55.30 | 2,158,000 |
| 25 jun 2024 | 54.20 | 55.84 | 54.00 | 55.81 | 55.81 | 2,132,700 |
| 24 jun 2024 | 55.36 | 55.49 | 53.33 | 53.38 | 53.38 | 2,185,200 |
| 21 jun 2024 | 54.74 | 55.96 | 53.22 | 55.91 | 55.91 | 1,937,800 |
| 20 jun 2024 | 59.16 | 60.15 | 55.80 | 55.80 | 55.80 | 3,069,500 |
| 18 jun 2024 | 57.20 | 60.13 | 57.07 | 59.09 | 59.09 | 2,541,200 |
| 17 jun 2024 | 56.91 | 57.47 | 55.15 | 57.02 | 57.02 | 2,035,700 |
| 14 jun 2024 | 56.57 | 56.58 | 54.60 | 55.71 | 55.71 | 1,714,900 |
| 13 jun 2024 | 55.86 | 56.90 | 55.23 | 56.77 | 56.77 | 1,810,900 |
| 12 jun 2024 | 54.06 | 55.34 | 53.89 | 54.89 | 54.89 | 2,598,000 |
| 11 jun 2024 | 54.00 | 54.37 | 52.92 | 53.23 | 53.23 | 1,691,100 |
| 10 jun 2024 | 51.88 | 54.84 | 51.88 | 54.54 | 54.54 | 2,135,600 |
| 07 jun 2024 | 52.08 | 52.48 | 50.89 | 52.25 | 52.25 | 2,619,900 |
| 06 jun 2024 | 56.37 | 56.43 | 52.48 | 52.49 | 52.49 | 2,139,700 |
| 05 jun 2024 | 53.86 | 56.47 | 53.06 | 56.37 | 56.37 | 2,691,500 |
| 04 jun 2024 | 54.74 | 54.84 | 51.89 | 52.71 | 52.71 | 2,533,400 |
| 03 jun 2024 | 56.85 | 57.12 | 54.65 | 55.57 | 55.57 | 1,544,500 |
| 31 may 2024 | 57.33 | 57.49 | 53.58 | 55.92 | 55.92 | 3,843,300 |
| 30 may 2024 | 59.20 | 59.23 | 56.84 | 57.40 | 57.40 | 1,858,400 |
| 29 may 2024 | 59.02 | 59.70 | 57.68 | 59.23 | 59.23 | 1,627,500 |
| 28 may 2024 | 60.90 | 61.06 | 58.74 | 59.41 | 59.41 | 2,773,100 |
| 24 may 2024 | 55.80 | 58.99 | 55.40 | 58.80 | 58.80 | 2,627,400 |
| 23 may 2024 | 55.78 | 57.13 | 54.95 | 55.37 | 55.37 | 3,845,300 |
| 22 may 2024 | 52.79 | 54.28 | 52.79 | 53.88 | 53.88 | 2,940,000 |
| 21 may 2024 | 52.32 | 52.83 | 51.92 | 52.64 | 52.64 | 1,034,700 |
| 20 may 2024 | 51.85 | 52.89 | 51.71 | 52.67 | 52.67 | 1,708,600 |
| 17 may 2024 | 52.80 | 52.80 | 51.41 | 51.58 | 51.58 | 1,314,900 |
| 16 may 2024 | 51.92 | 53.01 | 51.31 | 52.42 | 52.42 | 3,265,400 |
| 15 may 2024 | 50.63 | 52.46 | 49.44 | 52.06 | 52.06 | 4,959,100 |
| 14 may 2024 | 46.52 | 48.35 | 46.52 | 48.00 | 48.00 | 1,992,700 |
| 13 may 2024 | 49.03 | 49.12 | 46.72 | 46.78 | 46.78 | 1,433,600 |
| 10 may 2024 | 49.08 | 49.40 | 48.31 | 48.51 | 48.51 | 1,128,700 |
| 09 may 2024 | 49.48 | 49.48 | 47.97 | 48.28 | 48.28 | 1,296,600 |
| 08 may 2024 | 47.52 | 49.60 | 47.46 | 49.33 | 49.33 | 2,252,200 |
| 07 may 2024 | 47.00 | 47.97 | 46.86 | 47.87 | 47.87 | 1,875,700 |
| 06 may 2024 | 45.97 | 47.16 | 45.57 | 46.90 | 46.90 | 2,858,100 |
| 03 may 2024 | 44.76 | 45.37 | 44.14 | 44.86 | 44.86 | 2,483,100 |
| 02 may 2024 | 44.01 | 44.21 | 41.87 | 44.00 | 44.00 | 2,983,500 |
| 01 may 2024 | 42.77 | 44.30 | 41.81 | 43.43 | 43.43 | 2,954,600 |
| 30 abr 2024 | 43.88 | 44.55 | 43.11 | 43.33 | 43.33 | 1,920,800 |
| 29 abr 2024 | 43.65 | 44.19 | 42.19 | 44.02 | 44.02 | 1,707,400 |
| 26 abr 2024 | 43.01 | 43.61 | 41.71 | 43.46 | 43.46 | 3,271,500 |
| 25 abr 2024 | 44.29 | 46.10 | 41.81 | 43.25 | 43.25 | 4,363,400 |
| 24 abr 2024 | 44.89 | 45.90 | 43.36 | 44.10 | 44.10 | 2,623,700 |
| 23 abr 2024 | 43.88 | 44.99 | 43.55 | 43.76 | 43.76 | 4,447,400 |
| 22 abr 2024 | 41.79 | 43.26 | 41.21 | 42.98 | 42.98 | 3,067,100 |
| 19 abr 2024 | 42.87 | 43.78 | 40.32 | 40.73 | 40.73 | 5,610,100 |
| 18 abr 2024 | 44.62 | 45.31 | 43.40 | 43.81 | 43.81 | 1,739,600 |
| 17 abr 2024 | 45.76 | 46.62 | 44.36 | 44.62 | 44.62 | 1,529,800 |
| 16 abr 2024 | 43.90 | 45.83 | 43.28 | 45.71 | 45.71 | 1,442,200 |
| 15 abr 2024 | 45.30 | 45.92 | 44.18 | 44.35 | 44.35 | 1,450,100 |
| 12 abr 2024 | 45.00 | 45.68 | 44.33 | 44.74 | 44.74 | 1,691,300 |
| 11 abr 2024 | 46.32 | 46.44 | 45.34 | 46.02 | 46.02 | 1,373,900 |
| 10 abr 2024 | 45.75 | 47.12 | 45.18 | 46.06 | 46.06 | 1,542,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.