CLS Historical Prices

Summary

Key Stock Metrics

40.25

(August 5, 2024)

52-Week Low

144.27

(February 5, 2025)

52-Week High

144.27

(February 5, 2025)

All-Time High

125.33

(June 13, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-03-24 12.34 12.39 12.24 12.37 215229
2023-03-27 12.51 12.66 12.41 12.54 324985
2023-03-28 12.50 12.50 12.23 12.35 315786
2023-03-29 12.50 12.65 12.42 12.58 793886
2023-03-30 12.70 12.86 12.64 12.64 314223
2023-03-31 12.71 12.93 12.69 12.90 423286
2023-04-03 12.84 13.01 12.58 12.64 530441
2023-04-04 12.60 12.61 12.20 12.38 484429
2023-04-05 12.36 12.43 11.97 12.15 378425
2023-04-06 11.97 12.20 11.92 11.95 772265
2023-04-10 12.01 12.27 11.94 12.25 1236761
2023-04-11 12.32 12.42 12.22 12.31 529422
2023-04-12 12.44 12.64 12.37 12.47 472074
2023-04-13 12.47 12.63 12.36 12.54 658300
2023-04-14 12.51 12.74 12.40 12.50 226630
2023-04-17 12.49 12.58 12.44 12.54 241898
2023-04-18 12.53 12.65 12.35 12.40 244050
2023-04-19 12.26 12.32 12.12 12.15 453575
2023-04-20 12.09 12.15 11.91 11.99 590644
2023-04-21 11.98 11.99 11.78 11.89 482067
2023-04-24 11.93 12.01 11.73 11.77 532788
2023-04-25 11.62 11.67 11.33 11.35 537716
2023-04-26 11.30 11.85 11.26 11.76 885862
2023-04-27 11.96 12.10 11.22 11.25 938196
2023-04-28 11.19 11.19 10.75 10.86 848625
2023-05-01 10.80 10.96 10.66 10.70 965884
2023-05-02 10.62 10.71 10.50 10.66 1009043
2023-05-03 10.70 10.97 10.70 10.77 573186
2023-05-04 10.72 10.87 10.63 10.63 522984
2023-05-05 10.75 11.10 10.75 11.02 513150
2023-05-08 11.10 11.24 10.97 11.14 321797
2023-05-09 11.01 11.02 10.81 10.91 580769
2023-05-10 11.03 11.05 10.87 10.93 594514
2023-05-11 10.87 11.00 10.79 10.94 275830
2023-05-12 10.98 11.10 10.77 10.91 474455
2023-05-15 10.97 11.08 10.85 11.05 361018
2023-05-16 10.96 11.32 10.96 11.15 274341
2023-05-17 11.23 11.34 11.14 11.25 332183
2023-05-18 11.29 11.43 11.24 11.40 228473
2023-05-19 11.52 11.52 11.38 11.42 249436
2023-05-22 11.45 11.53 11.33 11.42 152617
2023-05-23 11.35 11.58 11.32 11.38 452222
2023-05-24 11.27 11.34 11.13 11.20 350236
2023-05-25 11.23 11.66 11.23 11.63 512846
2023-05-26 11.72 12.97 11.72 12.85 1122713
2023-05-30 13.01 13.18 12.76 12.91 845279
2023-05-31 12.85 12.87 12.61 12.73 612409
2023-06-01 12.73 12.98 12.54 12.85 660232
2023-06-02 13.01 13.23 12.91 13.12 484963
2023-06-05 13.13 13.13 12.86 13.12 312568
2023-06-06 12.23 12.72 12.22 12.56 4125093
2023-06-07 12.73 12.90 12.64 12.87 1346894
2023-06-08 12.93 12.97 12.78 12.86 1070488
2023-06-09 12.88 13.19 12.87 13.03 1552294
2023-06-12 13.08 13.56 13.02 13.46 1145760
2023-06-13 13.64 13.76 13.52 13.55 866476
2023-06-14 13.53 13.72 13.46 13.58 685366
2023-06-15 13.58 13.86 13.51 13.86 1707541
2023-06-16 14.00 14.28 13.83 14.24 1193315
2023-06-20 14.30 14.97 14.24 14.78 1205209
2023-06-21 14.70 14.83 14.35 14.73 801868
2023-06-22 14.77 14.91 14.63 14.64 684554
2023-06-23 14.39 14.50 14.17 14.24 566552
2023-06-26 14.26 14.43 14.14 14.14 502464
2023-06-27 14.10 14.29 13.51 14.26 1358030
2023-06-28 14.14 14.40 14.12 14.26 528245
2023-06-29 14.34 14.48 14.31 14.37 348468
2023-06-30 14.52 14.56 14.44 14.50 636516
2023-07-03 14.50 14.64 14.43 14.57 195685
2023-07-05 14.46 14.85 14.39 14.84 713815
2023-07-06 14.69 14.79 14.37 14.54 635052
2023-07-07 14.64 15.13 14.59 14.99 993500
2023-07-10 15.05 15.38 14.92 15.37 926257
2023-07-11 15.47 15.86 15.45 15.85 1226582
2023-07-12 16.01 16.25 15.97 15.99 1205201
2023-07-13 16.11 16.56 16.05 16.46 1097805
2023-07-14 16.51 16.61 15.62 15.84 994605
2023-07-17 15.88 16.36 15.84 16.25 756590
2023-07-18 16.20 16.37 15.98 16.33 597160
2023-07-19 16.39 16.60 16.29 16.43 546478
2023-07-20 16.32 16.45 15.89 16.05 466724
2023-07-21 16.22 16.22 16.02 16.06 339174
2023-07-24 16.04 16.31 15.98 16.24 529202
2023-07-25 16.27 16.56 16.25 16.52 692113
2023-07-26 16.35 16.58 16.28 16.46 782855
2023-07-27 20.51 20.66 17.73 18.01 5220248
2023-07-28 19.41 21.41 19.32 20.72 6286524
2023-07-31 20.98 22.01 20.92 21.98 3794603
2023-08-01 21.82 22.68 21.19 21.38 3206808
2023-08-02 20.32 21.15 20.30 20.88 4432432
2023-08-03 20.75 21.27 20.56 21.05 1762721
2023-08-04 21.11 21.94 21.11 21.35 2154322
2023-08-07 21.47 21.68 21.42 21.54 1366697
2023-08-08 21.22 21.27 20.65 21.14 1902526
2023-08-09 21.25 21.25 20.40 20.76 1319358
2023-08-10 21.00 21.23 20.70 20.83 1484391
2023-08-11 20.72 21.02 20.71 20.89 879815
2023-08-14 20.83 21.63 20.77 21.39 2124781
2023-08-15 21.39 21.41 20.63 21.00 1620558
2023-08-16 21.06 21.35 21.04 21.08 1175685
2023-08-17 21.39 21.79 20.57 20.83 1839527
2023-08-18 20.46 20.62 20.22 20.53 1595298
2023-08-21 20.55 21.02 20.55 20.68 1062038
2023-08-22 20.79 21.51 20.76 21.45 3225689
2023-08-23 21.50 22.44 21.24 22.11 2718459
2023-08-24 22.52 23.19 21.89 22.12 4179320
2023-08-25 22.01 22.19 21.40 21.81 1444244
2023-08-28 21.93 22.90 21.92 22.74 1813555
2023-08-29 22.67 23.35 22.35 22.94 2015012
2023-08-30 22.92 23.04 22.41 22.53 1442726
2023-08-31 22.55 23.44 22.50 23.31 1892700
2023-09-01 23.50 23.89 23.22 23.51 1502584
2023-09-05 23.50 23.56 22.73 23.56 1479151
2023-09-06 23.41 23.65 23.17 23.39 1248464
2023-09-07 23.22 23.48 23.07 23.27 1411195
2023-09-08 23.30 23.46 23.13 23.36 1463184
2023-09-11 23.71 24.29 23.64 24.10 1818811
2023-09-12 24.08 24.46 23.92 24.15 2033838
2023-09-13 24.15 24.29 23.29 23.38 1601972
2023-09-14 23.55 23.77 23.05 23.49 1485904
2023-09-15 23.38 23.51 22.63 22.79 1045151
2023-09-18 22.87 23.03 22.68 22.75 1174062
2023-09-19 22.76 22.94 22.32 22.68 1588262
2023-09-20 22.77 23.13 22.44 22.48 999691
2023-09-21 22.19 22.56 21.73 22.30 1396013
2023-09-22 22.49 22.88 22.49 22.55 940425
2023-09-25 22.36 23.15 22.36 23.03 987736
2023-09-26 22.82 22.92 22.23 22.57 1242217
2023-09-27 22.78 23.50 22.78 23.27 1222595
2023-09-28 23.36 24.43 23.36 24.42 1993170
2023-09-29 24.66 25.26 24.34 24.52 2531378
2023-10-02 24.50 24.74 24.27 24.37 1694835
2023-10-03 24.10 24.41 23.49 23.70 1902758
2023-10-04 23.77 24.85 23.71 24.42 2770470
2023-10-05 24.72 25.85 24.50 25.79 3082626
2023-10-06 25.59 26.60 25.42 26.42 3107129
2023-10-09 26.21 26.90 26.14 26.70 1866573
2023-10-10 26.72 26.84 25.92 26.05 1720685
2023-10-11 26.16 26.99 26.16 26.50 1691732
2023-10-12 26.54 27.17 26.22 26.70 1603041
2023-10-13 26.75 26.80 25.83 25.91 1315775
2023-10-16 27.30 27.58 26.44 26.82 2726904
2023-10-17 26.78 27.29 26.33 27.27 1582657
2023-10-18 27.00 27.33 26.11 26.19 1158396
2023-10-19 26.59 26.69 25.72 26.05 1383756
2023-10-20 25.97 26.17 25.37 25.81 1722986
2023-10-23 25.74 26.21 24.68 25.71 2369458
2023-10-24 25.89 26.45 25.58 26.01 2629271
2023-10-25 26.15 26.19 25.11 25.31 3629767
2023-10-26 24.26 24.30 20.87 22.68 7653051
2023-10-27 22.93 23.30 21.91 22.38 3017976
2023-10-30 22.82 23.00 21.89 22.25 2694529
2023-10-31 22.33 23.52 22.11 23.35 2238362
2023-11-01 23.46 24.15 23.40 24.14 1556921
2023-11-02 24.63 25.14 24.56 24.83 1891016
2023-11-03 25.05 25.70 25.01 25.66 1360746
2023-11-06 25.71 26.07 24.80 24.82 2031819
2023-11-07 24.76 25.13 24.37 24.80 1033091
2023-11-08 24.70 25.29 24.64 24.96 1265528
2023-11-09 25.09 25.27 24.37 24.45 992859
2023-11-10 24.64 25.53 24.63 25.48 1276438
2023-11-13 25.51 26.00 25.21 25.62 1003298
2023-11-14 26.48 26.90 26.29 26.88 1686307
2023-11-15 27.00 27.99 26.64 27.22 3026932
2023-11-16 27.12 27.55 27.01 27.50 1260030
2023-11-17 27.68 28.38 27.59 28.05 2192027
2023-11-20 28.24 28.39 27.54 28.13 1369588
2023-11-21 27.98 27.98 26.44 26.82 1912883
2023-11-22 26.95 27.42 26.37 26.61 1182492
2023-11-24 26.90 27.28 26.69 27.12 410975
2023-11-27 27.02 27.33 26.56 27.05 1302815
2023-11-28 27.00 27.56 26.77 26.99 1293808
2023-11-29 26.22 28.30 25.89 27.28 3082149
2023-11-30 27.75 27.75 26.70 26.96 1748414
2023-12-01 26.77 27.62 26.15 27.13 3061764
2023-12-04 26.84 27.04 26.30 26.86 1202223
2023-12-05 26.57 27.25 26.41 27.12 1595122
2023-12-06 27.51 27.58 25.84 25.87 1925506
2023-12-07 26.00 27.44 26.00 26.65 2238294
2023-12-08 26.50 27.42 26.45 27.19 1286692
2023-12-11 27.20 28.12 26.90 27.70 2169772
2023-12-12 27.75 27.85 27.12 27.48 1350821
2023-12-13 27.14 28.72 27.11 28.15 3049309
2023-12-14 28.51 29.09 27.73 29.03 1928012
2023-12-15 28.95 29.54 28.44 29.48 1838504
2023-12-18 29.63 29.81 29.03 29.41 1190061
2023-12-19 29.75 29.79 29.28 29.38 985392
2023-12-20 29.11 29.69 28.56 28.68 1000572
2023-12-21 29.16 29.76 29.07 29.68 868945
2023-12-22 29.80 30.02 29.57 29.82 562222
2023-12-26 30.11 30.34 29.86 29.95 1076230
2023-12-27 30.15 30.36 29.44 29.49 1625752
2023-12-28 29.54 29.74 29.23 29.59 1276903
2023-12-29 29.48 29.89 29.03 29.28 727824
2024-01-02 28.64 28.95 27.87 28.27 1465725
2024-01-03 27.96 28.54 27.64 28.17 1351089
2024-01-04 28.01 28.41 27.86 27.92 1074243
2024-01-05 27.92 28.32 27.85 27.91 966897
2024-01-08 28.01 28.95 27.84 28.83 1411937
2024-01-09 28.50 28.95 27.94 28.75 1501923
2024-01-10 28.95 29.73 28.86 29.52 2019077
2024-01-11 29.52 29.89 28.15 28.71 1512415
2024-01-12 28.71 29.22 28.51 28.73 807055
2024-01-16 28.50 28.78 28.02 28.51 1107968
2024-01-17 28.00 28.16 26.62 27.59 2991921
2024-01-18 28.13 28.72 27.88 28.59 1511803
2024-01-19 28.91 31.25 28.69 30.90 3630196
2024-01-22 31.83 32.54 31.14 31.64 2653284
2024-01-23 31.79 31.92 30.40 30.58 2010685
2024-01-24 31.20 31.51 30.55 30.66 1574613
2024-01-25 30.99 32.30 30.84 31.72 2168190
2024-01-26 31.60 32.43 31.50 31.99 2782477
2024-01-29 32.10 32.61 31.82 32.55 2649926
2024-01-30 34.49 34.72 32.55 33.09 4895439
2024-01-31 32.93 35.23 32.80 34.36 4479530
2024-02-01 34.70 36.34 34.51 36.12 4348169
2024-02-02 36.10 36.43 35.37 36.07 3711597
2024-02-05 36.07 37.27 36.00 36.93 2971708
2024-02-06 37.04 37.51 35.56 36.26 2716845
2024-02-07 36.26 37.10 36.11 36.36 1965231
2024-02-08 36.58 37.89 36.39 37.54 1862402
2024-02-09 38.00 38.71 37.28 38.66 2141903
2024-02-12 38.95 39.11 38.18 38.24 2401082
2024-02-13 36.42 37.67 36.00 37.50 2222982
2024-02-14 38.29 39.30 37.73 39.12 1574836
2024-02-15 39.33 40.00 38.55 39.87 2632141
2024-02-16 40.00 40.22 38.93 39.53 1850680
2024-02-20 39.01 39.30 37.11 37.46 2707276
2024-02-21 36.76 37.37 36.11 37.20 1679552
2024-02-22 39.26 41.80 38.80 41.77 4481133
2024-02-23 41.70 41.86 40.02 40.43 2175916
2024-02-26 41.06 41.98 40.69 41.76 1843123
2024-02-27 41.81 42.45 41.09 41.76 1216863
2024-02-28 41.19 41.65 40.97 41.15 1134689
2024-02-29 41.96 42.87 41.76 42.53 1363402
2024-03-01 43.27 46.34 43.18 45.30 3657154
2024-03-04 45.33 47.60 45.32 47.15 3222173
2024-03-05 46.50 47.15 45.24 45.78 2497073
2024-03-06 46.77 48.13 46.40 47.20 1837263
2024-03-07 47.57 48.44 47.33 47.37 1914962
2024-03-08 47.87 49.36 46.00 46.10 2651344
2024-03-11 45.02 45.48 42.10 43.66 4280944
2024-03-12 44.30 45.35 44.27 45.20 2204040
2024-03-13 44.70 45.51 44.04 45.03 1886765
2024-03-14 44.84 45.06 43.60 44.42 1292465
2024-03-15 43.62 44.46 43.12 43.97 2484752
2024-03-18 44.63 45.88 44.56 44.69 1860329
2024-03-19 43.78 43.78 41.50 43.02 3035828
2024-03-20 43.07 44.22 42.60 44.05 2577262
2024-03-21 45.25 47.26 44.86 47.05 2599099
2024-03-22 46.48 47.07 45.83 47.03 1105805
2024-03-25 46.68 47.43 46.29 46.34 1096411
2024-03-26 46.71 47.35 46.23 46.37 1341118
2024-03-27 46.77 47.14 44.51 45.56 1500436
2024-03-28 45.25 45.69 44.70 44.94 1079607
2024-04-01 45.09 46.13 45.06 45.90 970904
2024-04-02 44.56 47.01 43.94 46.90 2597909
2024-04-03 46.42 49.31 46.41 49.26 2834855
2024-04-04 50.20 51.12 47.86 48.07 2926210
2024-04-05 48.57 49.61 48.13 49.39 1833756
2024-04-08 50.25 50.51 48.55 49.43 1590614
2024-04-09 49.40 49.43 46.05 47.05 2837866
2024-04-10 45.75 47.12 45.18 46.06 1542188
2024-04-11 46.32 46.44 45.34 46.02 1373882
2024-04-12 45.00 45.68 44.33 44.74 1691606
2024-04-15 45.30 45.92 44.18 44.35 1450058
2024-04-16 43.90 45.83 43.28 45.71 1442184
2024-04-17 45.76 46.62 44.36 44.62 1529764
2024-04-18 44.62 45.31 43.40 43.81 1739636
2024-04-19 42.87 43.78 40.32 40.73 5610173
2024-04-22 41.79 43.26 41.21 42.98 3067070
2024-04-23 43.88 44.99 43.55 43.76 4447407
2024-04-24 44.89 45.90 43.36 44.10 2623718
2024-04-25 44.29 46.10 41.81 43.25 4363367
2024-04-26 43.01 43.61 41.71 43.46 3271523
2024-04-29 43.65 44.19 42.19 44.02 1708915
2024-04-30 43.88 44.55 43.11 43.33 1920781
2024-05-01 42.77 44.30 41.81 43.43 2954629
2024-05-02 44.01 44.21 41.87 44.00 2983520
2024-05-03 44.76 45.37 44.14 44.86 2483102
2024-05-06 45.97 47.16 45.57 46.90 2858053
2024-05-07 47.00 47.97 46.86 47.87 1875692
2024-05-08 47.52 49.60 47.46 49.33 2252184
2024-05-09 49.48 49.48 47.97 48.28 1296637
2024-05-10 49.08 49.40 48.31 48.51 1128770
2024-05-13 49.03 49.12 46.72 46.78 1433580
2024-05-14 46.52 48.35 46.52 48.00 1992672
2024-05-15 50.63 52.46 49.44 52.06 4959070
2024-05-16 51.92 53.01 51.31 52.42 3265420
2024-05-17 52.80 52.80 51.41 51.58 1315146
2024-05-20 51.85 52.89 51.71 52.67 1708608
2024-05-21 52.32 52.83 51.92 52.64 1034733
2024-05-22 52.79 54.28 52.79 53.88 2939977
2024-05-23 55.78 57.13 54.95 55.37 3845267
2024-05-24 55.80 58.99 55.40 58.80 2630156
2024-05-28 60.90 61.06 58.74 59.41 2773114
2024-05-29 59.02 59.70 57.68 59.23 1627503
2024-05-30 59.20 59.23 56.84 57.40 1858389
2024-05-31 57.33 57.49 53.58 55.92 3843278
2024-06-03 56.85 57.12 54.65 55.57 1544465
2024-06-04 54.74 54.84 51.89 52.71 2533435
2024-06-05 53.86 56.47 53.06 56.37 2691478
2024-06-06 56.37 56.43 52.48 52.49 2139660
2024-06-07 52.08 52.48 50.89 52.25 2620022
2024-06-10 51.88 54.84 51.88 54.54 2135635
2024-06-11 54.00 54.37 52.92 53.23 1691114
2024-06-12 54.06 55.34 53.89 54.89 2598034
2024-06-13 55.86 56.90 55.23 56.77 1810919
2024-06-14 56.57 56.58 54.60 55.71 1714906
2024-06-17 56.91 57.47 55.15 57.02 2035732
2024-06-18 57.20 60.13 57.07 59.09 2541197
2024-06-20 59.16 60.15 55.80 55.80 3069491
2024-06-21 54.74 55.96 53.22 55.91 1937804
2024-06-24 55.36 55.49 53.33 53.38 2185210
2024-06-25 54.20 55.84 54.00 55.81 2132696
2024-06-26 55.55 56.83 55.07 55.30 2158046
2024-06-27 55.52 57.25 54.86 57.20 2211484
2024-06-28 57.35 58.37 56.48 57.33 1475991
2024-07-01 58.00 58.23 55.65 57.79 1213197
2024-07-02 56.95 58.86 56.95 58.67 1310879
2024-07-03 59.11 59.77 58.44 58.53 1014600
2024-07-05 58.76 59.29 57.52 57.62 1139992
2024-07-08 58.00 60.55 57.79 59.17 1448161
2024-07-09 59.60 60.65 59.12 59.26 1249847
2024-07-10 59.62 62.09 59.10 61.47 1879148
2024-07-11 61.80 61.94 58.04 59.48 2131506
2024-07-12 59.40 60.71 58.44 59.40 1201292
2024-07-15 59.95 62.17 59.75 61.23 2091097
2024-07-16 61.81 63.49 61.29 63.27 2385373
2024-07-17 61.15 61.50 56.23 56.84 4686262
2024-07-18 58.00 58.07 54.49 56.32 2872410
2024-07-19 56.15 57.75 55.92 56.50 1716630
2024-07-22 57.38 58.00 55.93 56.90 1791626
2024-07-23 56.78 58.70 56.63 57.88 1489265
2024-07-24 56.29 56.68 53.06 53.39 3996797
2024-07-25 55.80 55.88 50.33 51.07 6869241
2024-07-26 53.72 54.50 52.44 52.67 3249009
2024-07-29 53.03 53.41 49.88 50.00 3610421
2024-07-30 50.37 51.31 48.34 48.88 3597279
2024-07-31 51.81 53.20 51.72 52.44 3277611
2024-08-01 51.58 54.12 49.63 50.39 2825625
2024-08-02 47.51 47.70 45.52 46.29 4529083
2024-08-05 41.10 48.30 40.25 46.88 3461167
2024-08-06 47.15 47.75 45.42 47.08 1760499
2024-08-07 48.19 48.53 44.11 44.48 4231260
2024-08-08 45.52 46.52 44.11 46.24 2656225
2024-08-09 46.25 47.79 46.10 47.78 1409117
2024-08-12 48.00 49.79 47.88 49.18 2072845
2024-08-13 49.88 51.63 49.83 51.19 2043586
2024-08-14 52.15 52.36 50.85 52.27 1311658
2024-08-15 53.30 56.61 53.18 56.00 2210959
2024-08-16 55.55 55.69 54.30 54.78 1269744
2024-08-19 54.42 54.83 53.25 54.16 1704152
2024-08-20 54.50 55.34 54.00 54.03 1576175
2024-08-21 54.05 54.12 53.35 53.67 1481029
2024-08-22 53.96 54.07 52.62 52.65 1213629
2024-08-23 53.36 54.58 52.97 53.14 1422974
2024-08-26 53.00 53.01 50.93 51.00 1215770
2024-08-27 50.42 51.53 50.02 50.33 1787731
2024-08-28 50.01 50.27 48.54 50.00 2289948
2024-08-29 50.21 52.16 50.14 50.57 2288856
2024-08-30 51.10 51.25 49.59 50.92 1494525
2024-09-03 50.00 50.14 46.34 46.45 1484279
2024-09-04 45.62 46.76 45.01 46.65 2354156
2024-09-05 45.89 47.03 45.40 45.90 1659333
2024-09-06 45.43 45.65 40.65 41.03 5456749
2024-09-09 42.36 44.09 42.20 42.57 3216653
2024-09-10 42.54 43.57 41.75 43.49 2105086
2024-09-11 43.64 45.35 42.76 45.32 2713448
2024-09-12 45.38 46.92 45.06 45.55 1666187
2024-09-13 45.81 46.25 45.43 45.87 1121087
2024-09-16 45.07 46.21 44.46 46.14 1423592
2024-09-17 46.90 47.69 46.14 46.99 1120752
2024-09-18 47.13 48.28 46.66 46.83 1558513
2024-09-19 49.09 49.79 48.36 49.71 2550146
2024-09-20 49.11 49.90 48.18 48.73 1272484
2024-09-23 49.00 49.66 48.77 49.63 1040568
2024-09-24 49.86 50.40 48.96 49.99 884964
2024-09-25 49.99 50.79 49.90 50.72 1527823
2024-09-26 52.21 53.52 51.23 52.09 1618597
2024-09-27 52.03 52.13 50.63 51.08 904623
2024-09-30 50.35 51.33 50.17 51.12 1063998
2024-10-01 50.94 51.05 49.19 49.63 1791804
2024-10-02 49.46 50.62 48.97 50.35 1307003
2024-10-03 50.12 51.53 50.03 51.47 1463364
2024-10-04 52.74 54.06 52.25 53.83 1940525
2024-10-07 53.42 54.78 53.37 54.33 1153917
2024-10-08 54.96 55.97 54.52 55.71 1536228
2024-10-09 56.30 58.83 55.93 58.10 2876550
2024-10-10 57.50 61.27 57.11 61.25 2611005
2024-10-11 61.72 63.85 61.57 63.06 3898745
2024-10-14 64.19 64.56 62.63 63.16 2081400
2024-10-15 63.15 64.00 59.65 61.11 3359328
2024-10-16 61.74 61.98 58.19 58.42 2954195
2024-10-17 60.05 60.22 57.76 58.18 2143445
2024-10-18 58.41 59.13 57.76 57.82 1410291
2024-10-21 57.19 57.66 56.26 56.68 2340482
2024-10-22 56.36 57.08 55.62 56.00 2006234
2024-10-23 55.50 57.71 55.30 57.47 3585942
2024-10-24 62.70 68.44 62.60 67.94 7506089
2024-10-25 67.96 70.07 67.51 69.38 3806459
2024-10-28 70.19 70.72 69.11 70.30 2928855
2024-10-29 70.20 70.39 68.64 69.96 2089790
2024-10-30 69.55 70.81 67.66 69.78 2080797
2024-10-31 69.09 69.60 67.30 68.40 1541870
2024-11-01 68.46 71.56 68.25 70.22 2233184
2024-11-04 71.15 73.18 70.72 72.32 2401301
2024-11-05 73.94 76.28 73.50 75.63 2877285
2024-11-06 78.96 81.07 77.78 81.00 3327237
2024-11-07 81.79 85.67 79.80 85.33 3783934
2024-11-08 85.07 86.36 83.70 85.85 2269404
2024-11-11 87.17 87.99 83.30 84.63 2552542
2024-11-12 83.09 84.38 82.56 84.06 1794232
2024-11-13 83.84 85.41 81.93 82.05 2377820
2024-11-14 83.00 83.16 80.48 80.48 2331906
2024-11-15 78.78 82.44 77.78 82.18 3182154
2024-11-18 84.40 86.40 83.41 83.97 2776614
2024-11-19 83.51 87.32 83.36 86.82 2234151
2024-11-20 87.80 88.68 84.71 86.98 1758273
2024-11-21 88.54 93.15 88.53 91.44 3552144
2024-11-22 91.73 91.73 86.44 89.16 3258175
2024-11-25 90.44 91.32 84.74 85.60 2446610
2024-11-26 85.60 86.95 85.06 86.67 1610697
2024-11-27 86.38 86.71 81.29 83.16 3868549
2024-11-29 83.57 85.38 83.57 85.24 1006790
2024-12-02 85.93 87.08 84.91 84.96 1831407
2024-12-03 84.88 89.54 84.51 89.42 2324517
2024-12-04 90.30 91.64 88.00 89.53 1923773
2024-12-05 89.55 92.57 89.28 92.08 1573789
2024-12-06 92.44 96.00 91.95 94.86 2271641
2024-12-09 94.03 94.19 89.09 90.42 2126838
2024-12-10 91.16 92.52 87.83 88.00 1635089
2024-12-11 88.88 90.88 88.08 89.97 1299602
2024-12-12 89.20 92.43 88.55 91.01 1447212
2024-12-13 93.87 99.34 93.87 99.20 4118795
2024-12-16 99.96 100.51 97.64 99.01 2110642
2024-12-17 98.01 100.44 95.22 97.81 1561274
2024-12-18 99.43 99.60 91.52 92.11 2639157
2024-12-19 93.25 95.92 92.12 93.05 1701361
2024-12-20 90.21 98.05 89.52 95.45 2058954
2024-12-23 95.90 98.75 95.80 97.52 1512388
2024-12-24 98.03 99.26 96.83 97.53 880978
2024-12-26 97.50 98.70 96.63 98.25 863443
2024-12-27 97.00 97.95 94.11 95.10 1449275
2024-12-30 93.33 95.49 91.87 93.82 1099390
2024-12-31 93.95 94.18 91.56 92.30 1556086
2025-01-02 92.83 94.63 90.31 93.07 1352140
2025-01-03 94.00 97.18 93.99 96.92 1100988
2025-01-06 99.76 101.09 98.24 98.76 2004871
2025-01-07 98.78 101.72 96.73 98.27 2110923
2025-01-08 98.30 103.46 97.71 102.47 2648710
2025-01-10 101.97 104.92 99.17 103.64 3070214
2025-01-13 100.00 102.10 96.07 100.44 2711160
2025-01-14 102.56 104.77 101.46 103.11 2401274
2025-01-15 106.48 108.25 103.50 107.50 2911709
2025-01-16 109.83 115.52 109.82 110.72 3476874
2025-01-17 112.00 114.19 109.50 113.28 2650285
2025-01-21 119.33 119.77 114.35 118.10 3684567
2025-01-22 123.81 131.23 121.86 123.27 4909734
2025-01-23 121.09 124.61 120.41 122.92 2734477
2025-01-24 124.15 126.01 121.42 121.69 2410214
2025-01-27 105.63 107.73 86.12 87.36 17004711
2025-01-28 91.65 95.25 88.57 94.48 8526863
2025-01-29 98.23 102.61 97.83 100.49 8027958
2025-01-30 117.10 117.67 111.00 114.15 10280587
2025-01-31 118.00 133.67 116.60 123.47 11231864
2025-02-03 110.80 126.15 109.00 120.88 8356530
2025-02-04 122.69 133.15 120.53 131.98 5376001
2025-02-05 135.05 144.27 132.25 143.67 8512145
2025-02-06 136.00 136.01 127.01 133.22 9273246
2025-02-07 134.35 140.03 128.78 129.70 5205726
2025-02-10 125.00 132.69 124.02 130.23 3369346
2025-02-11 126.85 128.44 124.45 126.58 2682906
2025-02-12 124.00 131.16 122.29 129.32 3326666
2025-02-13 131.34 135.25 127.21 129.78 3855849
2025-02-14 128.89 132.89 123.81 132.06 2710546
2025-02-18 135.45 137.89 129.84 132.29 3555172
2025-02-19 131.06 135.54 128.03 131.58 2839846
2025-02-20 130.42 130.81 121.27 125.02 4618094
2025-02-21 128.37 130.21 118.60 119.25 4468563
2025-02-24 120.00 121.46 108.88 110.88 6429942
2025-02-25 106.57 111.98 102.25 106.11 5503022
2025-02-26 112.50 115.49 110.00 111.68 5174757
2025-02-27 116.33 117.37 106.69 107.87 5170025
2025-02-28 103.31 108.57 101.18 107.05 6518831
2025-03-03 108.10 109.28 90.64 92.80 8103083
2025-03-04 90.01 93.45 86.18 90.22 7223357
2025-03-05 91.18 91.90 87.97 90.95 4131781
2025-03-06 86.50 87.17 80.98 81.62 5910215
2025-03-07 82.36 87.66 80.26 87.53 6697364
2025-03-10 82.75 84.61 78.33 81.15 6342277
2025-03-11 81.82 87.15 80.81 86.59 4832378
2025-03-12 92.06 92.69 87.95 89.58 5888671
2025-03-13 89.09 90.20 85.44 86.41 3302277
2025-03-14 89.08 92.41 86.88 91.58 3685435
2025-03-17 91.60 92.95 89.00 91.78 2598564
2025-03-18 90.88 91.03 86.23 87.47 3287873
2025-03-19 87.49 93.20 86.16 91.92 3248486
2025-03-20 91.61 98.64 90.93 95.65 4341089
2025-03-21 94.45 96.63 91.62 95.95 2894022
2025-03-24 100.26 101.52 98.78 99.98 3018628
2025-03-25 100.00 100.50 94.56 97.37 3423000
2025-03-26 96.32 96.48 87.11 87.66 5586227
2025-03-27 85.62 86.40 81.98 84.39 4160117
2025-03-28 83.78 86.58 81.44 82.69 4019080
2025-03-31 76.13 79.93 75.59 78.81 5854152
2025-04-01 79.03 80.50 76.56 79.06 3882161
2025-04-02 77.51 84.32 77.11 82.35 3714691
2025-04-03 74.07 76.44 68.93 69.19 7388615
2025-04-04 64.26 66.84 58.05 66.15 9755590
2025-04-07 61.16 75.10 61.07 70.39 8582391
2025-04-08 75.90 76.79 67.51 68.85 7031883
2025-04-09 68.99 85.38 68.83 82.06 9582963
2025-04-10 79.10 81.02 75.26 76.48 4847638
2025-04-11 76.62 81.43 75.15 79.13 5847608
2025-04-14 84.17 85.95 78.99 80.88 4093324
2025-04-15 82.48 85.32 82.05 82.57 4168184
2025-04-16 79.00 81.88 77.87 80.56 4199081
2025-04-17 80.01 86.10 78.54 84.04 5283688
2025-04-21 82.48 84.53 78.84 80.59 3395277
2025-04-22 81.83 85.68 80.98 82.77 3337818
2025-04-23 88.52 92.75 87.13 88.19 4989481
2025-04-24 90.23 95.22 90.10 92.14 7728099
2025-04-25 90.01 94.19 88.12 89.05 6941618
2025-04-28 89.54 91.20 85.55 87.76 4187748
2025-04-29 87.50 88.45 86.18 87.05 3076163
2025-04-30 83.30 85.71 81.88 85.35 3420192
2025-05-01 90.24 93.52 89.02 89.21 5626401
2025-05-02 91.23 96.63 91.22 94.07 3329386
2025-05-05 92.75 94.43 91.67 92.36 2590520
2025-05-06 90.00 95.81 90.00 95.19 2756592
2025-05-07 94.45 96.75 92.76 96.55 2744418
2025-05-08 99.00 99.68 94.70 96.33 3038184
2025-05-09 97.37 98.49 92.30 93.05 2693325
2025-05-12 99.69 100.59 95.67 100.32 5604724
2025-05-13 100.66 110.75 100.66 109.87 6400470
2025-05-14 113.50 116.10 110.37 113.45 5633020
2025-05-15 110.96 112.76 108.96 111.49 2890254
2025-05-16 111.60 113.29 110.29 113.25 2373437
2025-05-19 110.20 112.52 109.09 111.60 2919774
2025-05-20 110.60 113.40 109.90 112.66 3209264
2025-05-21 112.66 117.50 111.76 114.03 4790821
2025-05-22 113.75 120.04 113.75 118.32 4071927
2025-05-23 116.39 121.28 115.38 119.47 2909152
2025-05-27 123.99 124.67 117.34 118.88 3520939
2025-05-28 118.74 119.35 114.71 118.12 2934429
2025-05-29 118.81 119.01 114.92 116.37 3654874
2025-05-30 114.28 115.71 110.54 115.38 4391311
2025-06-02 114.96 116.88 112.74 116.64 3027284
2025-06-03 118.23 121.58 116.95 121.26 3284538
2025-06-04 121.44 122.81 118.14 119.90 2411507
2025-06-05 120.32 122.23 118.52 119.31 2915279
2025-06-06 121.03 122.38 118.25 120.73 2464866
2025-06-09 122.97 123.49 118.60 122.65 2914734
2025-06-10 123.00 126.25 117.28 121.51 4322628
2025-06-11 122.91 129.52 122.03 127.69 5465208
2025-06-12 126.35 131.70 125.76 130.73 4018716
2025-06-13 127.00 129.56 124.72 125.33 2718348

Explore More About CLS

Coins representing dividend payouts and trends

CLS Dividend History

Discover Celestica, Inc. Common's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CLS Stock Split History

Discover Celestica, Inc. Common's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CLS Historical Prices

Explore Celestica, Inc. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.