STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Celestica Inc. (CLS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

44.02

+0.56

(+1.29%)

At close: 04:00PM EDT

44.97

+0.95

(+2.16%)

Pre-Market:

08:10AM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	43.65	44.19	42.19	44.02	44.02	1,707,400
Apr 26, 2024	43.01	43.61	41.71	43.46	43.46	3,185,100
Apr 25, 2024	44.29	46.10	41.81	43.25	43.25	4,363,400
Apr 24, 2024	44.89	45.90	43.36	44.10	44.10	2,623,700
Apr 23, 2024	43.88	44.99	43.55	43.76	43.76	4,447,400
Apr 22, 2024	41.79	43.26	41.21	42.98	42.98	3,067,100
Apr 19, 2024	42.87	43.78	40.32	40.73	40.73	5,610,100
Apr 18, 2024	44.62	45.31	43.40	43.81	43.81	1,739,600
Apr 17, 2024	45.76	46.62	44.36	44.62	44.62	1,529,800
Apr 16, 2024	43.90	45.83	43.28	45.71	45.71	1,442,200
Apr 15, 2024	45.30	45.92	44.18	44.35	44.35	1,450,100
Apr 12, 2024	45.00	45.68	44.33	44.74	44.74	1,691,300
Apr 11, 2024	46.32	46.44	45.34	46.02	46.02	1,373,900
Apr 10, 2024	45.75	47.12	45.18	46.06	46.06	1,542,200
Apr 09, 2024	49.40	49.43	46.05	47.05	47.05	2,837,800
Apr 08, 2024	50.25	50.51	48.55	49.43	49.43	1,590,500
Apr 05, 2024	48.57	49.61	48.13	49.39	49.39	1,833,600
Apr 04, 2024	50.20	51.12	47.86	48.07	48.07	2,926,200
Apr 03, 2024	46.42	49.31	46.41	49.26	49.26	2,834,900
Apr 02, 2024	44.56	47.01	43.94	46.90	46.90	2,597,900
Apr 01, 2024	45.09	46.13	45.06	45.90	45.90	970,900
Mar 28, 2024	45.25	45.69	44.70	44.94	44.94	1,079,600
Mar 27, 2024	46.77	47.14	44.51	45.56	45.56	1,500,400
Mar 26, 2024	46.71	47.35	46.23	46.37	46.37	1,341,000
Mar 25, 2024	46.68	47.43	46.29	46.34	46.34	1,096,400
Mar 22, 2024	46.48	47.07	45.83	47.03	47.03	1,105,800
Mar 21, 2024	45.25	47.26	44.86	47.05	47.05	2,599,100
Mar 20, 2024	43.07	44.22	42.60	44.05	44.05	2,577,300
Mar 19, 2024	43.78	43.78	41.50	43.02	43.02	3,035,700
Mar 18, 2024	44.63	45.88	44.56	44.69	44.69	1,860,300
Mar 15, 2024	43.62	44.46	43.12	43.97	43.97	2,483,300
Mar 14, 2024	44.84	45.06	43.60	44.42	44.42	1,292,400
Mar 13, 2024	44.70	45.51	44.04	45.03	45.03	1,886,600
Mar 12, 2024	44.30	45.35	44.27	45.20	45.20	2,204,000
Mar 11, 2024	45.02	45.48	42.10	43.66	43.66	4,280,900
Mar 08, 2024	47.87	49.36	46.00	46.10	46.10	2,649,000
Mar 07, 2024	47.57	48.44	47.33	47.37	47.37	1,915,000
Mar 06, 2024	46.77	48.13	46.40	47.20	47.20	1,837,300
Mar 05, 2024	46.50	47.15	45.24	45.78	45.78	2,497,100
Mar 04, 2024	45.33	47.60	45.32	47.15	47.15	3,222,200
Mar 01, 2024	43.27	46.34	43.18	45.30	45.30	3,655,700
Feb 29, 2024	41.96	42.87	41.76	42.53	42.53	1,363,400
Feb 28, 2024	41.19	41.65	40.97	41.15	41.15	1,134,700
Feb 27, 2024	41.81	42.45	41.09	41.76	41.76	1,216,900
Feb 26, 2024	41.06	41.98	40.69	41.76	41.76	1,843,100
Feb 23, 2024	41.70	41.86	40.02	40.43	40.43	2,175,800
Feb 22, 2024	39.26	41.80	38.80	41.77	41.77	4,481,100
Feb 21, 2024	36.76	37.37	36.11	37.20	37.20	1,679,600
Feb 20, 2024	39.01	39.30	37.11	37.46	37.46	2,707,100
Feb 16, 2024	40.00	40.22	38.93	39.53	39.53	1,850,500
Feb 15, 2024	39.33	40.00	38.55	39.87	39.87	2,632,100
Feb 14, 2024	38.29	39.30	37.73	39.12	39.12	1,574,800
Feb 13, 2024	36.42	37.67	36.00	37.50	37.50	2,223,000
Feb 12, 2024	38.95	39.11	38.17	38.24	38.24	2,401,100
Feb 09, 2024	38.00	38.71	37.28	38.66	38.66	2,141,800
Feb 08, 2024	36.58	37.89	36.39	37.54	37.54	1,862,400
Feb 07, 2024	36.26	37.10	36.11	36.36	36.36	1,965,200
Feb 06, 2024	37.04	37.51	35.56	36.26	36.26	2,716,800
Feb 05, 2024	36.07	37.27	36.00	36.93	36.93	2,971,700
Feb 02, 2024	36.10	36.43	35.37	36.07	36.07	3,711,500
Feb 01, 2024	34.70	36.34	34.51	36.12	36.12	4,348,200
Jan 31, 2024	32.93	35.23	32.80	34.36	34.36	4,479,500
Jan 30, 2024	34.49	34.72	32.55	33.09	33.09	4,895,400
Jan 29, 2024	32.10	32.61	31.82	32.55	32.55	2,649,900
Jan 26, 2024	31.60	32.43	31.50	31.99	31.99	2,782,500
Jan 25, 2024	30.99	32.30	30.84	31.72	31.72	2,168,200
Jan 24, 2024	31.20	31.51	30.55	30.66	30.66	1,574,400
Jan 23, 2024	31.79	31.92	30.40	30.58	30.58	2,010,700
Jan 22, 2024	31.83	32.54	31.14	31.64	31.64	2,653,200
Jan 19, 2024	28.91	31.25	28.69	30.90	30.90	3,629,600
Jan 18, 2024	28.13	28.72	27.88	28.59	28.59	1,511,800
Jan 17, 2024	28.00	28.16	26.62	27.59	27.59	2,991,900
Jan 16, 2024	28.50	28.78	28.02	28.51	28.51	1,107,800
Jan 12, 2024	28.71	29.22	28.51	28.73	28.73	805,900
Jan 11, 2024	29.52	29.89	28.15	28.71	28.71	1,512,400
Jan 10, 2024	28.95	29.73	28.86	29.52	29.52	2,019,100
Jan 09, 2024	28.50	28.95	27.94	28.75	28.75	1,501,800
Jan 08, 2024	28.01	28.95	27.84	28.83	28.83	1,411,900
Jan 05, 2024	27.92	28.32	27.85	27.91	27.91	966,900
Jan 04, 2024	28.01	28.41	27.86	27.92	27.92	1,074,200
Jan 03, 2024	27.96	28.54	27.64	28.17	28.17	1,351,100
Jan 02, 2024	28.64	28.95	27.87	28.27	28.27	1,465,700
Dec 29, 2023	29.48	29.89	29.03	29.28	29.28	725,600
Dec 28, 2023	29.54	29.74	29.23	29.59	29.59	1,276,900
Dec 27, 2023	30.15	30.36	29.44	29.49	29.49	1,625,800
Dec 26, 2023	30.11	30.34	29.86	29.95	29.95	1,076,100
Dec 22, 2023	29.80	30.02	29.57	29.82	29.82	562,100
Dec 21, 2023	29.16	29.76	29.07	29.68	29.68	868,900
Dec 20, 2023	29.11	29.69	28.56	28.68	28.68	1,000,600
Dec 19, 2023	29.75	29.79	29.28	29.38	29.38	985,400
Dec 18, 2023	29.63	29.81	29.03	29.41	29.41	1,190,000
Dec 15, 2023	28.95	29.54	28.44	29.48	29.48	1,838,500
Dec 14, 2023	28.51	29.09	27.73	29.03	29.03	1,928,000
Dec 13, 2023	27.14	28.72	27.11	28.15	28.15	3,049,300
Dec 12, 2023	27.75	27.85	27.12	27.48	27.48	1,350,800
Dec 11, 2023	27.20	28.12	26.90	27.70	27.70	2,169,800
Dec 08, 2023	26.50	27.42	26.45	27.19	27.19	1,286,600
Dec 07, 2023	26.00	27.44	26.00	26.65	26.65	2,238,300
Dec 06, 2023	27.51	27.58	25.84	25.87	25.87	1,925,300
Dec 05, 2023	26.57	27.25	26.41	27.12	27.12	1,595,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7308-0.0014(-0.19%)

CRUDE OIL83.00+0.37(+0.45%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCK FUTURES HIT PAUSE WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Celestica Inc. (CLS)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7308
-0.0014(-0.19%)

CRUDE OIL
83.00
+0.37(+0.45%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)