Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Celestica (NY:CLS)

325.09 +2.30 (+0.71%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	324.41	327.95	320.62	325.09	1,395,692	+2.30(+0.71%)
Dec 04, 2025	307.00	326.00	304.00	322.79	1,929,879	+14.38(+4.66%)
Dec 03, 2025	305.00	314.79	297.35	308.41	2,025,262	+4.12(+1.35%)
Dec 02, 2025	321.92	335.00	303.23	304.29	3,608,351	-14.08(-4.42%)
Dec 01, 2025	336.29	337.00	316.73	318.37	3,137,623	-26.04(-7.56%)
Nov 28, 2025	333.13	344.78	331.00	344.41	1,528,246	+12.17(+3.66%)
Nov 26, 2025	322.05	336.31	315.00	332.24	2,588,969	+4.49(+1.37%)
Nov 25, 2025	323.57	331.20	316.50	327.75	3,193,442	+5.21(+1.62%)
Nov 24, 2025	284.30	324.02	282.68	322.54	5,133,267	+42.48(+15.17%)
Nov 21, 2025	278.23	284.55	263.08	280.06	5,335,042	-2.22(-0.79%)
Nov 20, 2025	330.50	330.50	278.85	282.28	4,524,722	-30.20(-9.66%)
Nov 19, 2025	301.68	328.50	301.68	312.48	3,280,767	+12.56(+4.19%)
Nov 18, 2025	304.47	312.87	297.50	299.92	3,093,548	-9.45(-3.05%)
Nov 17, 2025	306.90	324.80	304.08	309.37	3,015,139	-1.51(-0.49%)
Nov 14, 2025	277.60	311.24	275.77	310.88	4,941,845	+18.13(+6.19%)
Nov 13, 2025	327.44	327.44	283.00	292.75	5,992,474	-41.82(-12.50%)
Nov 12, 2025	336.36	338.58	329.00	334.57	1,651,456	+2.71(+0.82%)
Nov 11, 2025	340.50	340.50	327.69	331.86	1,840,899	-12.75(-3.70%)
Nov 10, 2025	340.68	346.20	335.00	344.61	2,310,037	+22.51(+6.99%)
Nov 07, 2025	329.82	331.00	303.50	322.10	4,986,204	-18.66(-5.48%)
Nov 06, 2025	353.00	361.77	332.80	340.76	2,576,728	-11.85(-3.36%)
Nov 05, 2025	335.00	363.40	332.71	352.61	2,757,286	+16.82(+5.01%)
Nov 04, 2025	331.67	348.68	330.20	335.79	2,050,891	-13.22(-3.79%)
Nov 03, 2025	346.26	350.41	333.64	349.01	1,860,494	+4.53(+1.32%)
Oct 31, 2025	349.01	360.99	333.25	344.48	2,799,070	+4.35(+1.28%)
Oct 30, 2025	332.41	348.92	329.24	340.13	2,782,519	+2.36(+0.70%)
Oct 29, 2025	340.00	349.90	332.12	337.77	4,001,394	+11.32(+3.47%)
Oct 28, 2025	346.01	355.50	314.56	326.45	7,720,126	+24.63(+8.16%)
Oct 27, 2025	306.69	314.29	301.69	301.82	5,323,009	+5.20(+1.75%)
Oct 24, 2025	295.01	300.75	292.00	296.62	2,865,758	+13.89(+4.91%)
Oct 23, 2025	270.00	284.39	269.93	282.73	1,947,945	+11.84(+4.37%)
Oct 22, 2025	273.51	279.69	262.00	270.89	3,144,121	+6.20(+2.34%)
Oct 21, 2025	272.42	274.70	261.48	264.69	1,833,316	-8.81(-3.22%)
Oct 20, 2025	284.01	287.00	268.67	273.50	2,315,288	-2.96(-1.07%)
Oct 17, 2025	272.46	286.43	271.14	276.46	2,367,710	-3.40(-1.21%)
Oct 16, 2025	290.37	296.85	276.37	279.86	4,803,460	+9.90(+3.67%)
Oct 15, 2025	253.19	271.70	253.19	269.96	2,800,960	+22.21(+8.96%)
Oct 14, 2025	247.90	255.79	238.23	247.75	3,235,875	-13.31(-5.10%)
Oct 13, 2025	263.76	270.15	250.83	261.06	3,287,749	+17.34(+7.11%)
Oct 10, 2025	262.05	263.90	243.71	243.72	2,815,636	-16.06(-6.18%)
Oct 09, 2025	254.40	260.58	248.16	259.78	1,489,805	+4.90(+1.92%)
Oct 08, 2025	238.94	254.99		254.88	3,186,608	+17.09(+7.19%)
Oct 07, 2025	237.22	243.09	230.24	237.79	1,863,478	+2.45(+1.04%)
Oct 06, 2025	240.45	244.58	233.82	235.34	3,080,195	+1.67(+0.71%)
Oct 03, 2025	245.99	249.00	231.44	233.67	3,695,880	-17.24(-6.87%)
Oct 02, 2025	257.03	257.58	246.49	250.91	1,728,376	-0.78(-0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Celestica (NY:CLS)

Historical Prices