Celestica Inc (CLS) stock
CLSNYSEPrinted Circuit BoardsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 16/30
$265.53−17.22 (-6.09%)
Close on Oct 30, 2026Market cap $30.53BP/E 27.6Yield –
Price history
Celestica share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$265.53
-6.09% on the day
52-week range
$244.51 – $474.03
-44.0% from the high
Change over 52 weeks
-21.9%
From $340.13 on Oct 30, 2025
Average volume
2.55M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $362.47 | $393.72 | $246.24 | $265.53 | -26.53% | 62,874,425 |
| Sep 2026 | $293.88 | $381.30 | $273.80 | $361.43 | +20.72% | 49,409,802 |
| Aug 2026 | $321.48 | $378.99 | $284.55 | $299.40 | -9.67% | 54,655,814 |
| Jul 2026 | $348.01 | $378.00 | $282.21 | $331.44 | -9.14% | 55,030,781 |
| Jun 2026 | $385.34 | $474.03 | $322.25 | $364.80 | -5.34% | 45,382,753 |
| May 2026 | $407.00 | $435.00 | $324.50 | $385.39 | -5.91% | 42,090,532 |
| Apr 2026 | $288.92 | $423.25 | $271.50 | $409.59 | +45.41% | 51,910,794 |
| Mar 2026 | $266.59 | $309.38 | $244.51 | $281.68 | +1.46% | 39,611,908 |
| Feb 2026 | $285.18 | $325.01 | $266.50 | $277.63 | -1.20% | 52,155,187 |
| Jan 2026 | $298.10 | $352.20 | $272.68 | $280.99 | -4.95% | 63,696,565 |
| Dec 2025 | $336.29 | $353.38 | $266.00 | $295.61 | -14.17% | 51,595,268 |
| Nov 2025 | $346.26 | $363.40 | $263.08 | $344.41 | -0.02% | 62,790,751 |
| Oct 2025 | $241.46 | $360.99 | $230.24 | $344.48 | +39.82% | 71,237,450 |
| Sep 2025 | $187.80 | $261.83 | $183.66 | $246.38 | +26.51% | 68,497,968 |
| Aug 2025 | $189.08 | $218.80 | $173.23 | $194.75 | -2.56% | 62,125,175 |
| Jul 2025 | $154.90 | $214.47 | $144.27 | $199.86 | +28.03% | 90,003,529 |
| Jun 2025 | $114.96 | $157.35 | $112.74 | $156.11 | +35.30% | 67,500,583 |
| May 2025 | $90.24 | $124.67 | $89.02 | $115.38 | +35.18% | 80,991,145 |
| Apr 2025 | $79.03 | $95.22 | $58.05 | $85.35 | +8.30% | 115,454,213 |
| Mar 2025 | $108.10 | $109.28 | $75.59 | $78.81 | -26.38% | 98,548,076 |
| Feb 2025 | $110.80 | $144.27 | $101.18 | $107.05 | -13.30% | 96,947,213 |
| Jan 2025 | $92.83 | $133.67 | $86.12 | $123.47 | +33.77% | 95,250,121 |
| Dec 2024 | $85.93 | $100.51 | $84.51 | $92.30 | +8.28% | 37,985,611 |
| Nov 2024 | $68.46 | $93.15 | $68.25 | $85.24 | +24.62% | 51,643,002 |
| Oct 2024 | $50.94 | $70.81 | $48.97 | $68.40 | +33.80% | 58,414,318 |
| Sep 2024 | $50.00 | $53.52 | $40.65 | $51.12 | +0.39% | 36,743,038 |
| Aug 2024 | $51.58 | $56.61 | $40.25 | $50.92 | -2.90% | 46,256,557 |
| Jul 2024 | $58.00 | $63.49 | $48.34 | $52.44 | -8.53% | 54,221,643 |
| Jun 2024 | $56.85 | $60.15 | $50.89 | $57.33 | +2.52% | 41,227,328 |
| May 2024 | $42.77 | $61.06 | $41.81 | $55.92 | +29.06% | 53,059,254 |
| Apr 2024 | $45.09 | $51.12 | $40.32 | $43.33 | -3.58% | 53,374,386 |
| Mar 2024 | $43.27 | $49.36 | $41.50 | $44.94 | +5.67% | 44,124,830 |
| Feb 2024 | $34.70 | $42.87 | $34.51 | $42.53 | +23.78% | 47,001,530 |
| Jan 2024 | $28.64 | $35.23 | $26.62 | $34.36 | +17.35% | 44,566,393 |
| Dec 2023 | $26.77 | $30.36 | $25.84 | $29.28 | +8.61% | 30,959,920 |
| Nov 2023 | $23.46 | $28.39 | $23.40 | $26.96 | +15.46% | 32,880,136 |
| Oct 2023 | $24.50 | $27.58 | $20.87 | $23.35 | -4.77% | 53,562,737 |
| Sep 2023 | $23.50 | $25.26 | $21.73 | $24.52 | +5.19% | 29,165,803 |
| Aug 2023 | $21.82 | $23.44 | $20.22 | $23.31 | +6.05% | 46,658,662 |
| Jul 2023 | $14.50 | $22.01 | $14.37 | $21.98 | +51.59% | 28,000,173 |
| Jun 2023 | $12.73 | $14.97 | $12.22 | $14.50 | +13.90% | 21,782,896 |
| May 2023 | $10.80 | $13.18 | $10.50 | $12.73 | +17.22% | 11,325,385 |
| Apr 2023 | $12.84 | $13.01 | $10.75 | $10.86 | -15.81% | 11,044,168 |
| Mar 2023 | $12.95 | $13.32 | $11.53 | $12.90 | -0.39% | 9,681,496 |
| Feb 2023 | $13.12 | $13.97 | $12.81 | $12.95 | -2.85% | 9,227,064 |
| Jan 2023 | $11.32 | $14.28 | $10.99 | $13.33 | +18.28% | 9,755,802 |
| Dec 2022 | $11.24 | $11.55 | $10.57 | $11.27 | +0.99% | 6,747,359 |
| Nov 2022 | $11.21 | $11.80 | $10.33 | $11.16 | +1.82% | 7,918,759 |
| Oct 2022 | $8.53 | $11.68 | $8.34 | $10.96 | +30.32% | 12,029,566 |
| Sep 2022 | $10.28 | $10.45 | $8.21 | $8.41 | -18.51% | 7,173,928 |
| Aug 2022 | $10.48 | $11.69 | $10.11 | $10.32 | -2.09% | 8,537,593 |
| Jul 2022 | $9.59 | $10.91 | $9.12 | $10.54 | +8.44% | 9,291,425 |
| Jun 2022 | $11.09 | $11.45 | $9.29 | $9.72 | -11.88% | 8,502,282 |
| May 2022 | $11.13 | $11.42 | $9.91 | $11.03 | -1.78% | 10,849,975 |
| Apr 2022 | $11.95 | $12.02 | $10.45 | $11.23 | -5.71% | 11,843,113 |
| Mar 2022 | $11.89 | $12.70 | $10.78 | $11.91 | +0.17% | 14,003,853 |
| Feb 2022 | $12.50 | $13.40 | $11.17 | $11.89 | -4.50% | 16,092,870 |
| Jan 2022 | $11.14 | $12.53 | $10.15 | $12.45 | +11.86% | 11,816,408 |
| Dec 2021 | $10.58 | $11.35 | $9.83 | $11.13 | +8.80% | 8,339,170 |
| Nov 2021 | $9.89 | $11.88 | $9.89 | $10.23 | +4.18% | 8,692,561 |
| Oct 2021 | $8.94 | $10.53 | $8.86 | $9.82 | +10.59% | 6,862,741 |
| Sep 2021 | $9.50 | $9.96 | $8.03 | $8.88 | -6.53% | 8,321,070 |
| Aug 2021 | $9.00 | $9.57 | $8.52 | $9.50 | +7.10% | 6,974,390 |
| Jul 2021 | $7.90 | $9.05 | $7.01 | $8.87 | +12.99% | 9,902,332 |
| Jun 2021 | $8.72 | $8.80 | $7.76 | $7.85 | -8.93% | 6,264,288 |
| May 2021 | $8.39 | $8.75 | $7.87 | $8.62 | +3.48% | 6,977,481 |
| Apr 2021 | $8.39 | $8.92 | $7.85 | $8.33 | -0.48% | 6,645,718 |
| Mar 2021 | $8.45 | $9.00 | $7.94 | $8.37 | +1.09% | 6,909,474 |
| Feb 2021 | $8.25 | $9.38 | $7.81 | $8.28 | +2.60% | 7,114,314 |
| Jan 2021 | $8.15 | $8.95 | $7.82 | $8.07 | 0.00% | 5,027,215 |
| Dec 2020 | $7.65 | $8.40 | $7.43 | $8.07 | +7.17% | 6,077,279 |
| Nov 2020 | $5.87 | $8.02 | $5.83 | $7.53 | +28.28% | 7,224,304 |
| Oct 2020 | $6.89 | $7.72 | $5.77 | $5.87 | -14.93% | 7,009,298 |
| Sep 2020 | $7.92 | $8.30 | $6.77 | $6.90 | -13.21% | 7,797,742 |
| Aug 2020 | $8.35 | $8.56 | $7.79 | $7.95 | -3.87% | 6,311,245 |
| Jul 2020 | $6.84 | $8.40 | $6.40 | $8.27 | +21.08% | 8,316,067 |
| Jun 2020 | $6.79 | $7.84 | $6.08 | $6.83 | +0.74% | 9,910,161 |
| May 2020 | $6.04 | $6.97 | $5.31 | $6.78 | +8.83% | 11,175,497 |
| Apr 2020 | $3.35 | $6.52 | $3.20 | $6.23 | +78.00% | 14,894,381 |
| Mar 2020 | $6.36 | $6.64 | $2.63 | $3.50 | -44.62% | 16,306,393 |
| Feb 2020 | $9.15 | $9.15 | $6.09 | $6.32 | -30.09% | 11,479,737 |
| Jan 2020 | $8.31 | $9.29 | $8.09 | $9.04 | +9.31% | 13,063,576 |
| Dec 2019 | $7.79 | $8.54 | $7.34 | $8.27 | +6.71% | 8,244,978 |
| Nov 2019 | $7.22 | $8.09 | $7.22 | $7.75 | +7.34% | 8,389,774 |
| Oct 2019 | $7.16 | $7.28 | $5.95 | $7.22 | +0.70% | 9,909,526 |
| Sep 2019 | $6.45 | $7.51 | $6.29 | $7.17 | +10.82% | 3,887,994 |
| Aug 2019 | $7.10 | $7.17 | $6.08 | $6.47 | -8.74% | 5,918,904 |
| Jul 2019 | $6.92 | $7.25 | $6.41 | $7.09 | +3.81% | 9,393,083 |
| Jun 2019 | $6.30 | $6.87 | $6.17 | $6.83 | +8.76% | 5,919,950 |
| May 2019 | $7.13 | $7.44 | $6.22 | $6.28 | -11.92% | 9,654,272 |
| Apr 2019 | $8.52 | $8.97 | $6.90 | $7.13 | -15.62% | 7,298,663 |
| Mar 2019 | $9.19 | $9.45 | $8.29 | $8.45 | -8.25% | 5,522,816 |
| Feb 2019 | $8.54 | $9.61 | $7.53 | $9.21 | -7.25% | 14,913,219 |
| Jan 2019 | $8.70 | $9.96 | $8.63 | $9.93 | +13.23% | 8,152,514 |
| Dec 2018 | $10.44 | $10.50 | $8.50 | $8.77 | -14.77% | 6,663,081 |
| Nov 2018 | $10.46 | $10.90 | $9.62 | $10.29 | -0.87% | 8,538,984 |
| Oct 2018 | $10.93 | $11.21 | $9.11 | $10.38 | -4.16% | 16,420,034 |
| Sep 2018 | $12.24 | $12.25 | $10.65 | $10.83 | -11.95% | 6,943,529 |
| Aug 2018 | $12.01 | $12.59 | $11.67 | $12.30 | +4.15% | 6,790,457 |
| Jul 2018 | $11.83 | $12.50 | $11.68 | $11.81 | -0.51% | 6,261,099 |
| Jun 2018 | $12.05 | $12.47 | $11.56 | $11.87 | -1.17% | 6,814,067 |
| May 2018 | $11.39 | $12.16 | $11.37 | $12.01 | +4.43% | 9,941,292 |
| Apr 2018 | $10.32 | $11.62 | $9.88 | $11.50 | +11.11% | 10,343,203 |
| Mar 2018 | $10.90 | $11.46 | $10.24 | $10.35 | -4.87% | 11,788,889 |
| Feb 2018 | $10.00 | $11.05 | $9.97 | $10.88 | +7.72% | 16,567,562 |
| Jan 2018 | $10.50 | $11.72 | $10.05 | $10.10 | -3.63% | 24,703,400 |
| Dec 2017 | $10.87 | $10.95 | $10.15 | $10.48 | -3.32% | 11,684,532 |
| Nov 2017 | $10.03 | $10.93 | $9.79 | $10.84 | +7.86% | 17,167,213 |
| Oct 2017 | $12.41 | $12.76 | $10.01 | $10.05 | -18.82% | 8,759,925 |
| Sep 2017 | $11.53 | $12.60 | $11.40 | $12.38 | +7.75% | 7,615,231 |
| Aug 2017 | $11.92 | $12.03 | $11.20 | $11.49 | -3.36% | 7,826,748 |
| Jul 2017 | $13.66 | $13.92 | $11.85 | $11.89 | -12.32% | 8,493,025 |
| Jun 2017 | $13.80 | $14.20 | $13.33 | $13.56 | -1.31% | 6,525,538 |
| May 2017 | $14.34 | $14.38 | $13.32 | $13.74 | -3.58% | 7,788,524 |
| Apr 2017 | $14.53 | $14.74 | $13.59 | $14.25 | -1.93% | 8,796,188 |
| Mar 2017 | $13.40 | $14.70 | $13.22 | $14.53 | +9.83% | 7,263,565 |
| Feb 2017 | $13.99 | $14.39 | $13.17 | $13.23 | -4.68% | 8,441,468 |
| Jan 2017 | $11.86 | $14.54 | $11.60 | $13.88 | +17.13% | 9,640,377 |
| Dec 2016 | $12.22 | $12.50 | $11.70 | $11.85 | -2.39% | 4,727,732 |
| Nov 2016 | $11.86 | $12.59 | $11.47 | $12.14 | +2.45% | 6,491,195 |
| Oct 2016 | $10.85 | $12.20 | $10.16 | $11.85 | +9.42% | 5,211,890 |
| Sep 2016 | $10.70 | $10.99 | $10.21 | $10.83 | +1.59% | 2,900,000 |
| Aug 2016 | $11.33 | $11.46 | $10.54 | $10.66 | -3.79% | 6,312,500 |
| Jul 2016 | $9.29 | $11.45 | $8.83 | $11.08 | +19.14% | 6,819,300 |
| Jun 2016 | $10.63 | $11.03 | $9.04 | $9.30 | -12.68% | 5,466,800 |
| May 2016 | $10.73 | $10.88 | $9.75 | $10.65 | -0.75% | 14,883,900 |
| Apr 2016 | $10.87 | $11.35 | $10.31 | $10.73 | -2.28% | 6,697,700 |
| Mar 2016 | $10.35 | $11.17 | $9.90 | $10.98 | +6.91% | 5,271,100 |
| Feb 2016 | $9.02 | $10.38 | $8.85 | $10.27 | +13.36% | 3,202,500 |
| Jan 2016 | $10.89 | $11.04 | $8.07 | $9.06 | -17.86% | 5,088,700 |
| Dec 2015 | $11.32 | $11.43 | $10.56 | $11.03 | -2.22% | 3,534,900 |
| Nov 2015 | $11.23 | $11.57 | $10.70 | $11.28 | +0.53% | 4,171,900 |
| Oct 2015 | $12.95 | $13.36 | $10.65 | $11.22 | -12.96% | 11,643,600 |
| Sep 2015 | $11.97 | $13.08 | $11.92 | $12.89 | +5.57% | 5,291,200 |
| Aug 2015 | $13.35 | $13.42 | $11.51 | $12.21 | -8.74% | 8,604,800 |
| Jul 2015 | $11.74 | $13.49 | $11.13 | $13.38 | +14.95% | 8,513,000 |
| Jun 2015 | $12.71 | $13.07 | $11.51 | $11.64 | -9.06% | 13,592,700 |
| May 2015 | $12.29 | $12.83 | $12.20 | $12.80 | +4.83% | 9,013,300 |
| Apr 2015 | $11.07 | $12.45 | $10.88 | $12.21 | +9.90% | 5,316,700 |
| Mar 2015 | $11.78 | $12.02 | $10.86 | $11.11 | -5.69% | 4,029,100 |
| Feb 2015 | $11.28 | $12.17 | $11.06 | $11.78 | +5.27% | 6,922,800 |
| Jan 2015 | $11.77 | $11.95 | $10.67 | $11.19 | -4.68% | 8,532,700 |
| Dec 2014 | $10.76 | $11.94 | $10.44 | $11.74 | +9.11% | 5,416,900 |
| Nov 2014 | $10.98 | $11.27 | $10.68 | $10.76 | -2.00% | 3,291,900 |
| Oct 2014 | $10.10 | $11.11 | $9.20 | $10.98 | +8.18% | 5,660,100 |
| Sep 2014 | $11.02 | $11.12 | $9.96 | $10.15 | -7.81% | 4,056,100 |
| Aug 2014 | $10.70 | $11.07 | $10.09 | $11.01 | +2.61% | 4,799,100 |
| Jul 2014 | $12.56 | $12.99 | $10.66 | $10.73 | -14.57% | 6,384,800 |
| Jun 2014 | $11.80 | $13.01 | $11.46 | $12.56 | +5.99% | 6,997,800 |
| May 2014 | $11.12 | $11.90 | $11.04 | $11.85 | +6.76% | 4,418,300 |
| Apr 2014 | $10.95 | $11.29 | $10.41 | $11.10 | +1.37% | 6,072,500 |
| Mar 2014 | $9.71 | $10.96 | $9.64 | $10.95 | +11.62% | 5,366,300 |
| Feb 2014 | $9.88 | $9.89 | $9.05 | $9.81 | -1.11% | 6,274,100 |
| Jan 2014 | $10.35 | $10.66 | $9.76 | $9.92 | -4.62% | 4,571,100 |
| Dec 2013 | $10.11 | $10.51 | $9.78 | $10.40 | +2.97% | 4,541,900 |
| Nov 2013 | $10.99 | $11.09 | $9.49 | $10.10 | -7.85% | 5,103,900 |
| Oct 2013 | $11.03 | $11.49 | $10.35 | $10.96 | -0.63% | 7,791,400 |
| Sep 2013 | $10.70 | $11.39 | $10.70 | $11.03 | +3.96% | 6,757,200 |
| Aug 2013 | $10.64 | $11.30 | $10.19 | $10.61 | +0.28% | 7,762,500 |
| Jul 2013 | $9.46 | $10.63 | $8.83 | $10.58 | +11.96% | 5,338,800 |
| Jun 2013 | $9.28 | $9.98 | $8.89 | $9.45 | +2.16% | 4,261,600 |
| May 2013 | $8.61 | $9.44 | $8.33 | $9.25 | +7.06% | 3,603,400 |
| Apr 2013 | $8.10 | $8.67 | $7.60 | $8.64 | +6.80% | 4,576,400 |
| Mar 2013 | $8.12 | $8.62 | $8.02 | $8.09 | -0.49% | 4,986,000 |
| Feb 2013 | $7.81 | $8.46 | $7.74 | $8.13 | +4.23% | 6,967,400 |
| Jan 2013 | $8.33 | $8.82 | $7.79 | $7.80 | -4.29% | 7,425,800 |
| Dec 2012 | $7.35 | $8.33 | $7.27 | $8.15 | +10.43% | 5,882,700 |
| Nov 2012 | $7.24 | $7.56 | $7.12 | $7.38 | +1.65% | 8,767,500 |
| Oct 2012 | $7.19 | $7.32 | $6.64 | $7.26 | +1.68% | 5,413,500 |
| Sep 2012 | $7.70 | $8.16 | $6.84 | $7.14 | -8.34% | 5,275,400 |
| Aug 2012 | $7.66 | $8.07 | $7.18 | $7.79 | +1.96% | 6,327,200 |
| Jul 2012 | $7.28 | $8.02 | $6.98 | $7.64 | +5.23% | 6,633,000 |
| Jun 2012 | $6.99 | $7.76 | $6.87 | $7.26 | +0.28% | 11,208,300 |
| May 2012 | $8.97 | $9.10 | $7.13 | $7.24 | -19.20% | 16,097,500 |
| Apr 2012 | $9.60 | $9.78 | $8.36 | $8.96 | -6.37% | 12,113,300 |
| Mar 2012 | $9.72 | $10.34 | $8.98 | $9.57 | +1.70% | 12,524,700 |
| Feb 2012 | $8.61 | $9.75 | $8.33 | $9.41 | +10.58% | 17,141,100 |
| Jan 2012 | $7.52 | $8.58 | $7.46 | $8.51 | +16.10% | 15,593,100 |
| Dec 2011 | $8.25 | $8.35 | $7.09 | $7.33 | -12.22% | 10,324,400 |
| Nov 2011 | $8.05 | $8.87 | $7.54 | $8.35 | +0.60% | 11,624,200 |
| Oct 2011 | $7.15 | $8.94 | $6.79 | $8.30 | +14.48% | 19,758,800 |
| Sep 2011 | $8.45 | $8.65 | $6.95 | $7.25 | -13.59% | 17,670,800 |
| Aug 2011 | $8.94 | $8.94 | $7.20 | $8.39 | -4.44% | 35,455,200 |
| Jul 2011 | $8.79 | $9.76 | $7.96 | $8.78 | +0.23% | 15,707,000 |
| Jun 2011 | $10.27 | $10.31 | $7.87 | $8.76 | -14.62% | 16,140,800 |
| May 2011 | $11.16 | $11.23 | $9.75 | $10.26 | -7.23% | 8,802,900 |
| Apr 2011 | $10.79 | $11.41 | $10.24 | $11.06 | +3.17% | 10,130,300 |
| Mar 2011 | $11.92 | $12.12 | $10.24 | $10.72 | -9.54% | 15,821,200 |
| Feb 2011 | $9.98 | $12.48 | $9.92 | $11.85 | +20.06% | 20,467,800 |
| Jan 2011 | $9.51 | $10.19 | $9.19 | $9.87 | +1.75% | 12,909,300 |
| Dec 2010 | $9.08 | $10.13 | $8.80 | $9.70 | +8.87% | 13,835,500 |
| Nov 2010 | $8.46 | $9.42 | $8.45 | $8.91 | +5.82% | 12,915,800 |
| Oct 2010 | $8.47 | $8.99 | $7.96 | $8.42 | -0.12% | 11,619,800 |
| Sep 2010 | $7.65 | $8.68 | $7.62 | $8.43 | +12.25% | 14,559,400 |
| Aug 2010 | $9.00 | $9.90 | $7.43 | $7.51 | -15.62% | 13,958,500 |
| Jul 2010 | $8.04 | $9.11 | $7.78 | $8.90 | +10.42% | 13,546,400 |
| Jun 2010 | $9.14 | $9.36 | $8.02 | $8.06 | -13.43% | 19,685,400 |
| May 2010 | $9.95 | $10.21 | $8.40 | $9.31 | -5.00% | 27,248,300 |
| Apr 2010 | $10.97 | $11.16 | $9.78 | $9.80 | -10.34% | 21,636,200 |
| Mar 2010 | $10.37 | $11.34 | $10.32 | $10.93 | +6.74% | 16,671,600 |
| Feb 2010 | $9.92 | $10.88 | $9.74 | $10.24 | +4.07% | 20,615,100 |
| Jan 2010 | $9.58 | $10.50 | $9.02 | $9.84 | +4.24% | 20,870,500 |
| Dec 2009 | $8.25 | $9.75 | $8.05 | $9.44 | +15.26% | 21,627,400 |
| Nov 2009 | $8.30 | $9.21 | $7.93 | $8.19 | -1.33% | 16,545,400 |
| Oct 2009 | $9.51 | $9.86 | $7.86 | $8.30 | -12.45% | 20,820,100 |
| Sep 2009 | $8.45 | $10.13 | $8.36 | $9.48 | +11.53% | 23,914,500 |
| Aug 2009 | $8.25 | $9.02 | $7.63 | $8.50 | +6.65% | 12,468,500 |
| Jul 2009 | $6.88 | $8.29 | $6.07 | $7.97 | +16.86% | 24,064,500 |
| Jun 2009 | $6.75 | $7.81 | $6.10 | $6.82 | +3.49% | 22,595,000 |
| May 2009 | $5.95 | $6.70 | $5.57 | $6.59 | +11.51% | 25,056,900 |
| Apr 2009 | $3.45 | $6.37 | $3.39 | $5.91 | +66.01% | 38,980,900 |
| Mar 2009 | $3.10 | $4.08 | $2.58 | $3.56 | +12.66% | 26,828,000 |
| Feb 2009 | $4.18 | $4.35 | $3.03 | $3.16 | -26.51% | 26,433,400 |
| Jan 2009 | $4.61 | $5.02 | $4.15 | $4.30 | -6.72% | 18,633,600 |
| Dec 2008 | $4.92 | $5.67 | $3.90 | $4.61 | -7.62% | 20,192,500 |
| Nov 2008 | $4.95 | $5.40 | $3.24 | $4.99 | 0.00% | 19,498,300 |
| Oct 2008 | $6.23 | $6.26 | $3.60 | $4.99 | -22.52% | 46,248,200 |
| Sep 2008 | $8.46 | $8.58 | $6.29 | $6.44 | -23.33% | 39,204,800 |
| Aug 2008 | $7.90 | $8.72 | $7.50 | $8.40 | +5.66% | 19,660,700 |
| Jul 2008 | $8.31 | $8.74 | $7.79 | $7.95 | -5.69% | 35,451,100 |
| Jun 2008 | $8.66 | $9.27 | $8.27 | $8.43 | -5.07% | 30,646,700 |
| May 2008 | $9.43 | $9.86 | $8.80 | $8.88 | -5.23% | 43,699,100 |
| Apr 2008 | $6.77 | $9.58 | $6.19 | $9.37 | +39.43% | 62,840,300 |
| Mar 2008 | $6.46 | $6.97 | $6.03 | $6.72 | +2.75% | 38,684,300 |
| Feb 2008 | $5.94 | $6.96 | $5.91 | $6.54 | +16.16% | 41,761,100 |
| Jan 2008 | $5.84 | $5.95 | $4.52 | $5.63 | -2.93% | 26,584,600 |
| Dec 2007 | $5.70 | $6.02 | $5.52 | $5.80 | -1.19% | 18,603,800 |
| Nov 2007 | $6.70 | $7.35 | $5.71 | $5.87 | -13.55% | 27,839,100 |
| Oct 2007 | $6.14 | $7.25 | $6.13 | $6.79 | +11.13% | 26,895,000 |
| Sep 2007 | $5.97 | $6.18 | $5.78 | $6.11 | +2.35% | 17,410,600 |
| Aug 2007 | $5.96 | $6.00 | $5.20 | $5.97 | +1.02% | 33,360,600 |
| Jul 2007 | $6.32 | $6.48 | $5.54 | $5.91 | -5.44% | 28,359,300 |
| Jun 2007 | $6.56 | $7.24 | $6.22 | $6.25 | -5.02% | 20,692,000 |
| May 2007 | $6.69 | $7.25 | $6.46 | $6.58 | -3.09% | 26,108,800 |
| Apr 2007 | $6.08 | $6.96 | $6.00 | $6.79 | +10.77% | 25,675,900 |
| Mar 2007 | $6.19 | $6.33 | $5.80 | $6.13 | -2.39% | 30,195,800 |
| Feb 2007 | $5.96 | $6.73 | $5.79 | $6.28 | +5.37% | 42,403,400 |
| Jan 2007 | $7.85 | $8.09 | $5.91 | $5.96 | -23.69% | 29,749,400 |
| Dec 2006 | $9.12 | $9.75 | $7.63 | $7.81 | -14.46% | 36,258,100 |
| Nov 2006 | $9.83 | $9.95 | $8.97 | $9.13 | -7.12% | 19,729,900 |
| Oct 2006 | $10.70 | $12.21 | $9.82 | $9.83 | -8.47% | 35,140,400 |
| Sep 2006 | $9.61 | $10.98 | $9.39 | $10.74 | +12.11% | 23,176,700 |
| Aug 2006 | $9.35 | $9.65 | $8.61 | $9.58 | +0.95% | 19,711,400 |
| Jul 2006 | $9.54 | $9.96 | $7.36 | $9.49 | -0.52% | 22,442,200 |
| Jun 2006 | $9.53 | $9.74 | $8.41 | $9.54 | +0.32% | 22,370,800 |
| May 2006 | $11.30 | $11.51 | $9.20 | $9.51 | -15.54% | 21,536,700 |
| Apr 2006 | $11.41 | $11.97 | $10.65 | $11.26 | -1.66% | 23,110,400 |
| Mar 2006 | $10.91 | $11.55 | $10.74 | $11.45 | +5.43% | 15,264,700 |
| Feb 2006 | $9.98 | $11.28 | $9.86 | $10.86 | +8.82% | 16,892,900 |
| Jan 2006 | $10.66 | $12.08 | $9.22 | $9.98 | -5.49% | 20,377,600 |
| Dec 2005 | $10.70 | $11.03 | $10.15 | $10.56 | -0.66% | 14,600,600 |
| Nov 2005 | $9.50 | $10.67 | $9.27 | $10.63 | +11.19% | 15,378,800 |
| Oct 2005 | $11.30 | $11.45 | $8.68 | $9.56 | -15.47% | 30,980,700 |
| Sep 2005 | $11.93 | $12.28 | $11.02 | $11.31 | -5.20% | 15,115,400 |
| Aug 2005 | $11.70 | $12.33 | $11.25 | $11.93 | +2.40% | 23,251,600 |
| Jul 2005 | $13.38 | $14.87 | $11.22 | $11.65 | -12.86% | 30,860,800 |
| Jun 2005 | $12.79 | $13.75 | $12.40 | $13.37 | +4.86% | 19,032,600 |
| May 2005 | $11.51 | $12.78 | $11.24 | $12.75 | +10.87% | 17,577,800 |
| Apr 2005 | $13.56 | $13.69 | $11.00 | $11.50 | -14.88% | 26,331,700 |
| Mar 2005 | $13.10 | $14.28 | $12.95 | $13.51 | +5.05% | 19,734,100 |
| Feb 2005 | $13.10 | $14.30 | $12.65 | $12.86 | -1.46% | 20,394,900 |
| Jan 2005 | $14.25 | $14.38 | $12.53 | $13.05 | -7.51% | 27,920,800 |
| Dec 2004 | $15.26 | $16.06 | $13.31 | $14.11 | -7.05% | 23,816,300 |
| Nov 2004 | $14.49 | $15.83 | $14.05 | $15.18 | +4.83% | 20,980,100 |
| Oct 2004 | $12.84 | $14.53 | $12.16 | $14.48 | +14.02% | 25,677,500 |
| Sep 2004 | $14.35 | $14.60 | $12.20 | $12.70 | -11.19% | 41,307,100 |
| Aug 2004 | $16.90 | $16.90 | $13.58 | $14.30 | -16.62% | 33,060,600 |
| Jul 2004 | $19.95 | $19.95 | $16.21 | $17.15 | -14.04% | 34,005,200 |
| Jun 2004 | $18.55 | $20.41 | $17.98 | $19.95 | +6.12% | 30,766,600 |
| May 2004 | $17.65 | $18.91 | $16.73 | $18.80 | +6.94% | 32,088,000 |
| Apr 2004 | $16.40 | $20.00 | $15.88 | $17.58 | +7.20% | 35,686,200 |
| Mar 2004 | $17.93 | $18.45 | $15.08 | $16.40 | -8.53% | 33,643,200 |
| Feb 2004 | $17.20 | $18.88 | $16.47 | $17.93 | +4.55% | 25,296,100 |
| Jan 2004 | $15.15 | $21.75 | $15.11 | $17.15 | +13.80% | 49,236,000 |
| Dec 2003 | $15.42 | $16.03 | $13.60 | $15.07 | -1.12% | 28,999,800 |
| Nov 2003 | $14.20 | $16.15 | $13.71 | $15.24 | +7.32% | 28,056,300 |
| Oct 2003 | $16.06 | $18.50 | $12.91 | $14.20 | -10.47% | 44,729,500 |
| Sep 2003 | $17.60 | $20.29 | $15.82 | $15.86 | -9.63% | 38,598,600 |
| Aug 2003 | $15.55 | $17.94 | $13.65 | $17.55 | +14.48% | 31,939,900 |
| Jul 2003 | $15.76 | $18.60 | $14.47 | $15.33 | -2.73% | 40,603,400 |
| Jun 2003 | $14.90 | $17.10 | $14.21 | $15.76 | +8.54% | 37,344,800 |
| May 2003 | $11.56 | $14.62 | $11.50 | $14.52 | +25.61% | 37,693,500 |
| Apr 2003 | $11.50 | $11.62 | $9.55 | $11.56 | +1.14% | 47,291,800 |
| Mar 2003 | $12.29 | $13.67 | $11.20 | $11.43 | -5.22% | 25,973,600 |
| Feb 2003 | $11.59 | $12.40 | $10.31 | $12.06 | +4.15% | 30,456,800 |
| Jan 2003 | $14.35 | $17.53 | $11.26 | $11.58 | -17.87% | 51,653,900 |
| Dec 2002 | $18.99 | $19.28 | $13.38 | $14.10 | -22.19% | 29,971,300 |
| Nov 2002 | $13.50 | $18.90 | $13.07 | $18.12 | +31.30% | 41,897,500 |
| Oct 2002 | $13.19 | $15.08 | $9.89 | $13.80 | +5.34% | 66,519,500 |
| Sep 2002 | $22.40 | $24.47 | $12.95 | $13.10 | -42.97% | 53,534,500 |
| Aug 2002 | $22.80 | $26.70 | $18.36 | $22.97 | +7.09% | 44,541,800 |
| Jul 2002 | $22.86 | $22.86 | $16.10 | $21.45 | -5.55% | 70,204,600 |
| Jun 2002 | $29.43 | $29.47 | $21.10 | $22.71 | -23.07% | 42,730,700 |
| May 2002 | $27.71 | $33.20 | $25.32 | $29.52 | +6.57% | 43,029,700 |
| Apr 2002 | $35.60 | $36.98 | $26.70 | $27.70 | -23.61% | 53,365,500 |
| Mar 2002 | $33.50 | $42.99 | $31.50 | $36.26 | +10.21% | 52,322,300 |
| Feb 2002 | $42.20 | $43.60 | $31.76 | $32.90 | -22.04% | 53,777,000 |
| Jan 2002 | $40.39 | $47.08 | $39.82 | $42.20 | +4.48% | 49,306,000 |
| Dec 2001 | $41.70 | $48.40 | $38.57 | $40.39 | -4.49% | 49,301,600 |
| Nov 2001 | $35.00 | $43.25 | $33.44 | $42.29 | +23.19% | 44,704,400 |
| Oct 2001 | $27.20 | $40.62 | $25.41 | $34.33 | +25.98% | 66,066,100 |
| Sep 2001 | $36.27 | $36.50 | $20.69 | $27.25 | -25.14% | 59,133,700 |
| Aug 2001 | $48.55 | $50.94 | $34.34 | $36.40 | -24.56% | 53,908,600 |
| Jul 2001 | $50.50 | $50.50 | $39.00 | $48.25 | -6.31% | 50,649,200 |
| Jun 2001 | $51.00 | $56.00 | $38.50 | $51.50 | +3.00% | 54,582,400 |
| May 2001 | $50.05 | $63.25 | $47.35 | $50.00 | -2.15% | 63,978,600 |
| Apr 2001 | $27.35 | $51.65 | $24.00 | $51.10 | +85.28% | 66,046,300 |
| Mar 2001 | $47.32 | $53.75 | $25.80 | $27.58 | -43.71% | 74,004,500 |
| Feb 2001 | $72.75 | $76.40 | $46.80 | $49.00 | -25.81% | 51,805,100 |
| Jan 2001 | $53.63 | $73.95 | $46.13 | $66.05 | +21.75% | 40,748,200 |
| Dec 2000 | $53.50 | $72.38 | $45.94 | $54.25 | +4.08% | 45,742,500 |
| Nov 2000 | $71.38 | $74.75 | $51.00 | $52.13 | -27.48% | 37,902,600 |
| Oct 2000 | $69.25 | $84.75 | $59.06 | $71.88 | +3.79% | 35,716,300 |
| Sep 2000 | $80.44 | $87.88 | $68.63 | $69.25 | -11.24% | 27,886,900 |
| Aug 2000 | $62.69 | $82.13 | $61.56 | $78.02 | +24.70% | 27,320,300 |
| Jul 2000 | $49.69 | $75.00 | $47.81 | $62.56 | +27.68% | 25,148,000 |
| Jun 2000 | $46.44 | $54.06 | $45.94 | $49.00 | +5.23% | 10,482,200 |
| May 2000 | $54.00 | $54.38 | $37.00 | $46.56 | -14.66% | 14,104,500 |
| Apr 2000 | $52.81 | $54.81 | $41.00 | $54.56 | +2.83% | 15,151,500 |
| Mar 2000 | $46.19 | $62.25 | $44.56 | $53.06 | +14.88% | 33,791,600 |
| Feb 2000 | $41.94 | $55.44 | $40.50 | $46.19 | +15.29% | 21,805,300 |
| Jan 2000 | $56.00 | $57.00 | $35.50 | $40.06 | -27.82% | 19,514,400 |
| Dec 1999 | $35.00 | $57.00 | $34.38 | $55.50 | +58.01% | 14,452,200 |
| Nov 1999 | $27.75 | $38.25 | $27.69 | $35.13 | +26.29% | 19,799,000 |
| Oct 1999 | $24.72 | $29.50 | $23.91 | $27.81 | +12.66% | 9,450,000 |
| Sep 1999 | $21.94 | $24.97 | $21.56 | $24.69 | +14.16% | 9,234,600 |
| Aug 1999 | $22.56 | $23.28 | $21.03 | $21.63 | -4.42% | 4,512,600 |
| Jul 1999 | $21.72 | $23.88 | $20.13 | $22.63 | +4.47% | 7,530,800 |
| Jun 1999 | $19.84 | $21.78 | $19.09 | $21.66 | +9.31% | 8,097,400 |
| May 1999 | $20.25 | $22.63 | $18.38 | $19.81 | +1.28% | 7,545,600 |
| Apr 1999 | $16.25 | $20.38 | $15.59 | $19.56 | +20.62% | 9,158,000 |
| Mar 1999 | $13.88 | $16.50 | $12.06 | $16.22 | +16.11% | 7,999,200 |
| Feb 1999 | $16.88 | $17.13 | $13.25 | $13.97 | -16.60% | 9,671,200 |
| Jan 1999 | $12.41 | $17.19 | $12.41 | $16.75 | +35.70% | 8,375,600 |
| Dec 1998 | $10.09 | $13.75 | $9.78 | $12.34 | +21.91% | 11,818,400 |
| Nov 1998 | $9.28 | $10.41 | $8.75 | $10.13 | +10.58% | 2,982,400 |
| Oct 1998 | $6.28 | $9.31 | $5.19 | $9.16 | +44.33% | 3,310,800 |
| Sep 1998 | $6.75 | $8.25 | $6.31 | $6.34 | -6.45% | 2,401,400 |
| Aug 1998 | $10.72 | $10.72 | $6.75 | $6.78 | -37.46% | 6,336,400 |
| Jul 1998 | $9.47 | $12.19 | $8.94 | $10.84 | +15.67% | 11,189,200 |
| Jun 1998 | $9.28 | $9.44 | $9.03 | $9.38 | – | 6,420,400 |
Seasonality
CLS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | -3.0% | -6.6% | 10.0% | 7.5% | 3.3% | 9.5% | -1.6% | 2.1% | 4.6% | 9.9% | 0.9% |
| Months up | 7 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -4.9% | -1.2% | 1.5% | 45.4% | -5.9% | -5.3% | -9.1% | -9.7% | 20.7% | -26.5% | ||
| 2025 | 33.8% | -13.3% | -26.4% | 8.3% | 35.2% | 35.3% | 28.0% | -2.6% | 26.5% | 39.8% | -0.0% | -14.2% |
| 2024 | 17.3% | 23.8% | 5.7% | -3.6% | 29.1% | 2.5% | -8.5% | -2.9% | 0.4% | 33.8% | 24.6% | 8.3% |
| 2023 | 18.3% | -2.9% | -0.4% | -15.8% | 17.2% | 13.9% | 51.6% | 6.1% | 5.2% | -4.8% | 15.5% | 8.6% |
| 2022 | 11.9% | -4.5% | 0.2% | -5.7% | -1.8% | -11.9% | 8.4% | -2.1% | -18.5% | 30.3% | 1.8% | 1.0% |
| 2021 | 0.0% | 2.6% | 1.1% | -0.5% | 3.5% | -8.9% | 13.0% | 7.1% | -6.5% | 10.6% | 4.2% | 8.8% |
| 2020 | 9.3% | -30.1% | -44.6% | 78.0% | 8.8% | 0.7% | 21.1% | -3.9% | -13.2% | -14.9% | 28.3% | 7.2% |
| 2019 | 13.2% | -7.3% | -8.3% | -15.6% | -11.9% | 8.8% | 3.8% | -8.7% | 10.8% | 0.7% | 7.3% | 6.7% |
| 2018 | -3.6% | 7.7% | -4.9% | 11.1% | 4.4% | -1.2% | -0.5% | 4.1% | -12.0% | -4.2% | -0.9% | -14.8% |
| 2017 | 17.1% | -4.7% | 9.8% | -1.9% | -3.6% | -1.3% | -12.3% | -3.4% | 7.7% | -18.8% | 7.9% | -3.3% |