|
Celgene Corporati - [Ticker: CELG] | | Last Trade | 70.16 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | --0.82 (+0.99%) | Open | 70.40 | High | 71.03 | Low | 68.93 | Volume | 6,015,655 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 100.75 x 400 - 100.78 x 100 | Former Close | 70.98 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | CELG quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 7,203,600 | 53.91 | 56.16 | 53.20 | 56.09 | 00:00:00 | 2004-04-23 | 8,851,600 | 57.68 | 58.50 | 56.76 | 56.94 | 00:00:00 | 2004-04-26 | 14,373,200 | 57.33 | 60.45 | 57.33 | 59.50 | 00:00:00 | 2004-04-27 | 14,549,200 | 59.80 | 60.60 | 57.58 | 58.24 | 00:00:00 | 2004-04-28 | 45,892,000 | 47.09 | 54.75 | 45.00 | 51.78 | 00:00:00 | 2004-04-29 | 6,780,400 | 50.85 | 52.13 | 50.51 | 51.38 | 00:00:00 | 2004-04-30 | 5,440,000 | 51.43 | 51.99 | 50.27 | 51.60 | 00:00:00 | 2004-05-03 | 6,009,200 | 51.50 | 52.80 | 50.56 | 51.34 | 00:00:00 | 2004-05-04 | 5,645,600 | 51.89 | 52.52 | 50.17 | 52.00 | 00:00:00 | 2004-05-05 | 5,495,600 | 52.10 | 54.72 | 52.10 | 54.35 | 00:00:00 | 2004-05-06 | 4,425,200 | 53.98 | 54.96 | 53.50 | 54.47 | 00:00:00 | 2004-05-07 | 4,756,000 | 53.88 | 54.46 | 52.85 | 52.98 | 00:00:00 | 2004-05-10 | 5,050,400 | 52.56 | 52.98 | 50.94 | 52.02 | 00:00:00 | 2004-05-11 | 4,381,200 | 52.25 | 53.14 | 51.69 | 52.10 | 00:00:00 | 2004-05-12 | 5,924,400 | 51.96 | 54.10 | 50.33 | 53.68 | 00:00:00 | 2004-05-13 | 10,490,000 | 53.79 | 55.55 | 53.38 | 55.36 | 00:00:00 | 2004-05-14 | 7,710,400 | 55.34 | 57.28 | 55.34 | 56.97 | 00:00:00 | 2004-05-17 | 6,308,800 | 56.66 | 56.70 | 54.12 | 55.43 | 00:00:00 | 2004-05-18 | 6,641,600 | 55.12 | 55.78 | 53.75 | 54.23 | 00:00:00 | 2004-05-19 | 5,963,200 | 54.78 | 55.62 | 53.44 | 53.96 | 00:00:00 | 2004-05-20 | 6,752,400 | 54.65 | 55.44 | 52.60 | 53.51 | 00:00:00 | 2004-05-21 | 5,804,400 | 54.60 | 55.07 | 53.44 | 54.42 | 00:00:00 | 2004-05-24 | 3,114,400 | 54.88 | 55.27 | 54.09 | 54.75 | 00:00:00 | 2004-05-25 | 3,456,000 | 54.29 | 55.66 | 54.11 | 55.44 | 00:00:00 | 2004-05-26 | 4,998,400 | 55.45 | 57.29 | 55.40 | 56.32 | 00:00:00 | 2004-05-27 | 3,031,600 | 56.76 | 57.25 | 55.27 | 56.42 | 00:00:00 | 2004-05-28 | 1,658,800 | 56.69 | 57.00 | 56.10 | 57.00 | 00:00:00 | 2004-06-01 | 4,086,400 | 56.85 | 58.15 | 56.42 | 58.05 | 00:00:00 | 2004-06-02 | 5,595,600 | 57.86 | 58.89 | 57.47 | 57.75 | 00:00:00 | 2004-06-03 | 7,291,600 | 57.58 | 58.26 | 55.97 | 56.52 | 00:00:00 | 2004-06-04 | 10,325,600 | 57.47 | 59.77 | 57.00 | 58.79 | 00:00:00 | 2004-06-07 | 11,529,600 | 58.60 | 58.70 | 55.49 | 57.01 | 00:00:00 | 2004-06-08 | 6,861,600 | 57.25 | 58.17 | 55.99 | 56.68 | 00:00:00 | 2004-06-09 | 8,308,400 | 56.55 | 57.30 | 54.22 | 54.77 | 00:00:00 | 2004-06-10 | 7,024,000 | 54.95 | 55.20 | 53.09 | 53.86 | 00:00:00 | 2004-06-14 | 4,580,000 | 54.00 | 55.10 | 53.62 | 54.28 | 00:00:00 | 2004-06-15 | 3,800,800 | 54.40 | 55.15 | 54.00 | 54.70 | 00:00:00 | 2004-06-16 | 3,148,400 | 54.69 | 55.70 | 54.57 | 55.59 | 00:00:00 | 2004-06-17 | 3,068,800 | 55.27 | 55.72 | 54.93 | 55.38 | 00:00:00 | 2004-06-18 | 4,003,600 | 56.20 | 56.45 | 55.36 | 55.70 | 00:00:00 | 2004-06-21 | 2,218,800 | 55.55 | 55.98 | 55.12 | 55.33 | 00:00:00 | 2004-06-22 | 4,083,600 | 55.25 | 55.81 | 54.05 | 55.78 | 00:00:00 | 2004-06-23 | 3,926,000 | 55.72 | 58.05 | 55.38 | 57.87 | 00:00:00 | 2004-06-24 | 2,872,000 | 58.03 | 58.75 | 57.80 | 58.13 | 00:00:00 | 2004-06-25 | 5,172,000 | 58.39 | 60.35 | 57.85 | 58.82 | 00:00:00 | 2004-06-28 | 3,553,600 | 58.49 | 58.99 | 57.35 | 58.01 | 00:00:00 | 2004-06-29 | 2,553,200 | 57.85 | 58.80 | 57.59 | 57.89 | 00:00:00 | 2004-06-30 | 4,377,200 | 58.11 | 58.40 | 56.82 | 57.26 | 00:00:00 | 2004-07-01 | 3,078,800 | 57.38 | 57.80 | 56.68 | 56.95 | 00:00:00 | 2004-07-02 | 1,652,800 | 56.70 | 57.18 | 56.22 | 56.95 | 00:00:00 | 2004-07-06 | 2,485,600 | 56.83 | 57.42 | 56.20 | 56.65 | 00:00:00 | 2004-07-07 | 3,665,200 | 56.53 | 57.57 | 56.16 | 56.33 | 00:00:00 | 2004-07-08 | 2,555,200 | 56.16 | 56.60 | 55.17 | 55.43 | 00:00:00 | 2004-07-09 | 2,258,400 | 55.55 | 56.66 | 55.47 | 56.29 | 00:00:00 | 2004-07-12 | 2,471,200 | 56.30 | 56.39 | 55.16 | 56.00 | 00:00:00 | 2004-07-13 | 8,489,200 | 56.10 | 56.10 | 53.64 | 55.40 | 00:00:00 | 2004-07-14 | 5,065,600 | 54.16 | 55.42 | 54.04 | 54.52 | 00:00:00 | 2004-07-15 | 2,501,600 | 54.50 | 55.92 | 54.22 | 55.67 | 00:00:00 | 2004-07-16 | 4,478,400 | 56.08 | 56.12 | 54.22 | 54.26 | 00:00:00 | 2004-07-19 | 13,845,600 | 54.22 | 54.31 | 50.61 | 51.50 | 00:00:00 | 2004-07-20 | 6,277,200 | 51.56 | 52.70 | 51.16 | 52.51 | 00:00:00 | 2004-07-21 | 12,435,200 | 51.95 | 52.15 | 48.34 | 48.74 | 00:00:00 | 2004-07-22 | 14,671,600 | 48.11 | 51.88 | 46.65 | 51.00 | 00:00:00 | 2004-07-23 | 2,794,000 | 50.73 | 51.83 | 50.35 | 50.54 | 00:00:00 | 2004-07-26 | 6,006,000 | 50.08 | 50.53 | 48.50 | 49.29 | 00:00:00 | 2004-07-27 | 5,120,800 | 49.20 | 51.40 | 49.15 | 51.03 | 00:00:00 | 2004-07-28 | 5,375,200 | 51.15 | 52.06 | 50.58 | 51.37 | 00:00:00 | 2004-07-29 | 4,110,800 | 51.45 | 52.65 | 51.16 | 52.52 | 00:00:00 | 2004-07-30 | 3,456,800 | 52.37 | 53.85 | 52.36 | 53.33 | 00:00:00 | 2004-08-02 | 4,454,000 | 53.46 | 53.73 | 50.95 | 52.44 | 00:00:00 | 2004-08-03 | 3,249,600 | 52.35 | 53.56 | 52.10 | 52.34 | 00:00:00 | 2004-08-04 | 2,816,000 | 52.40 | 53.34 | 51.40 | 52.28 | 00:00:00 | 2004-08-05 | 2,797,600 | 52.40 | 53.10 | 51.01 | 51.19 | 00:00:00 | 2004-08-06 | 4,912,400 | 50.95 | 50.98 | 49.00 | 49.76 | 00:00:00 | 2004-08-09 | 3,700,800 | 49.90 | 50.69 | 49.37 | 49.70 | 00:00:00 | 2004-08-10 | 3,202,000 | 50.04 | 51.00 | 49.40 | 50.97 | 00:00:00 | 2004-08-11 | 5,750,800 | 50.40 | 52.87 | 50.18 | 52.40 | 00:00:00 | 2004-08-12 | 2,404,400 | 52.56 | 52.81 | 51.55 | 51.61 | 00:00:00 | 2004-08-13 | 4,580,000 | 50.95 | 51.57 | 50.00 | 50.14 | 00:00:00 | 2004-08-16 | 3,126,400 | 50.20 | 52.15 | 49.96 | 51.65 | 00:00:00 | 2004-08-17 | 3,957,200 | 51.93 | 53.03 | 51.80 | 52.39 | 00:00:00 | 2004-08-18 | 2,747,600 | 52.53 | 54.08 | 52.10 | 54.00 | 00:00:00 | 2004-08-19 | 3,695,200 | 53.97 | 55.13 | 53.85 | 54.41 | 00:00:00 | 2004-08-20 | 5,007,200 | 54.55 | 55.13 | 53.78 | 55.01 | 00:00:00 | 2004-08-23 | 4,492,800 | 55.19 | 55.50 | 53.55 | 53.59 | 00:00:00 | 2004-08-24 | 5,730,800 | 53.52 | 54.32 | 52.54 | 53.61 | 00:00:00 | 2004-08-25 | 3,112,800 | 53.64 | 55.98 | 53.24 | 55.76 | 00:00:00 | 2004-08-26 | 3,674,400 | 55.93 | 57.25 | 55.25 | 56.22 | 00:00:00 | 2004-08-27 | 2,151,600 | 56.44 | 57.79 | 56.14 | 57.23 | 00:00:00 | 2004-08-30 | 2,365,200 | 57.24 | 57.24 | 55.37 | 55.50 | 00:00:00 | 2004-08-31 | 3,543,200 | 55.50 | 57.04 | 54.97 | 56.75 | 00:00:00 | 2004-09-01 | 2,992,000 | 56.65 | 57.70 | 56.30 | 57.24 | 00:00:00 | 2004-09-02 | 2,830,800 | 57.28 | 58.01 | 56.50 | 57.81 | 00:00:00 | 2004-09-03 | 2,451,200 | 57.66 | 58.15 | 56.51 | 56.75 | 00:00:00 | 2004-09-07 | 4,267,200 | 56.97 | 57.68 | 55.81 | 56.30 | 00:00:00 | 2004-09-08 | 3,992,400 | 56.02 | 56.57 | 55.55 | 56.48 | 00:00:00 | 2004-09-09 | 11,589,200 | 56.48 | 57.80 | 56.26 | 57.23 | 00:00:00 | 2004-09-10 | 4,216,400 | 57.28 | 57.71 | 56.97 | 57.65 | 00:00:00 | 2004-09-13 | 4,661,200 | 57.58 | 58.91 | 57.49 | 58.30 | 00:00:00 | 2004-09-14 | 3,085,200 | 58.03 | 58.43 | 57.44 | 58.37 | 00:00:00 | 2004-09-15 | 3,849,200 | 58.05 | 58.80 | 57.41 | 57.98 | 00:00:00 | 2004-09-16 | 2,933,600 | 58.01 | 58.67 | 57.64 | 57.79 | 00:00:00 | 2004-09-17 | 4,709,600 | 58.22 | 59.47 | 57.55 | 59.39 | 00:00:00 | 2004-09-20 | 4,013,600 | 59.32 | 60.18 | 58.99 | 59.10 | 00:00:00 | 2004-09-21 | 3,455,200 | 58.66 | 59.99 | 58.65 | 59.84 | 00:00:00 | 2004-09-22 | 2,761,600 | 59.64 | 59.77 | 58.51 | 58.76 | 00:00:00 | 2004-09-23 | 1,868,400 | 58.85 | 59.32 | 58.03 | 58.35 | 00:00:00 | 2004-09-24 | 1,654,400 | 58.46 | 58.81 | 58.08 | 58.17 | 00:00:00 | 2004-09-27 | 2,629,200 | 58.16 | 58.37 | 57.40 | 57.80 | 00:00:00 | 2004-09-28 | 2,558,000 | 58.02 | 58.40 | 57.58 | 57.71 | 00:00:00 | 2004-09-29 | 3,150,000 | 57.88 | 58.70 | 57.68 | 58.44 | 00:00:00 | 2004-09-30 | 2,072,400 | 58.59 | 59.42 | 57.99 | 58.23 | 00:00:00 | 2004-10-01 | 3,323,200 | 58.60 | 59.14 | 58.49 | 58.88 | 00:00:00 | 2004-10-04 | 10,278,000 | 59.10 | 62.40 | 58.92 | 61.45 | 00:00:00 | 2004-10-05 | 4,273,600 | 61.64 | 62.58 | 61.40 | 61.96 | 00:00:00 | 2004-10-06 | 7,066,400 | 62.25 | 63.14 | 62.00 | 63.14 | 00:00:00 | 2004-10-07 | 7,565,600 | 63.15 | 63.21 | 60.71 | 61.29 | 00:00:00 | 2004-10-08 | 2,636,800 | 61.01 | 62.50 | 60.68 | 61.04 | 00:00:00 | 2004-10-11 | 4,196,800 | 61.15 | 62.55 | 60.95 | 62.46 | 00:00:00 | 2004-10-12 | 5,361,200 | 62.35 | 63.35 | 61.76 | 62.46 | 00:00:00 | 2004-10-13 | 3,892,800 | 62.41 | 62.80 | 61.53 | 61.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|