|
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 | 2005-09-26 | 4,455,000 | 53.46 | 56.86 | 52.75 | 53.68 | 00:00:00 | 2005-09-27 | 2,944,800 | 53.79 | 54.75 | 53.36 | 54.11 | 00:00:00 | 2005-09-28 | 18,185,400 | 52.49 | 53.17 | 50.96 | 52.85 | 00:00:00 | 2005-09-29 | 6,182,600 | 52.70 | 53.98 | 52.63 | 53.60 | 00:00:00 | 2005-09-30 | 2,877,800 | 53.71 | 54.32 | 53.12 | 54.32 | 00:00:00 | 2005-10-03 | 11,545,000 | 52.00 | 55.88 | 51.81 | 54.58 | 00:00:00 | 2005-10-04 | 3,251,000 | 54.97 | 55.25 | 53.25 | 53.47 | 00:00:00 | 2005-10-05 | 3,653,000 | 53.67 | 53.67 | 51.50 | 51.51 | 00:00:00 | 2005-10-06 | 7,384,600 | 51.22 | 52.06 | 48.25 | 49.18 | 00:00:00 | 2005-10-07 | 4,267,000 | 49.33 | 50.17 | 48.16 | 49.52 | 00:00:00 | 2005-10-10 | 4,357,200 | 49.61 | 50.25 | 47.71 | 48.36 | 00:00:00 | 2005-10-11 | 3,865,800 | 48.69 | 49.60 | 47.45 | 47.54 | 00:00:00 | 2005-10-12 | 5,770,200 | 47.25 | 48.24 | 45.70 | 45.91 | 00:00:00 | 2005-10-13 | 4,892,000 | 45.70 | 47.96 | 45.18 | 47.61 | 00:00:00 | 2005-10-14 | 11,393,400 | 50.06 | 52.18 | 49.00 | 51.70 | 00:00:00 | 2005-10-17 | 4,627,200 | 51.86 | 51.90 | 50.26 | 51.18 | 00:00:00 | 2005-10-18 | 3,990,200 | 51.57 | 52.39 | 50.89 | 50.92 | 00:00:00 | 2005-10-19 | 4,474,600 | 51.57 | 52.57 | 49.33 | 52.45 | 00:00:00 | 2005-10-20 | 5,406,800 | 52.28 | 53.44 | 50.49 | 50.80 | 00:00:00 | 2005-10-21 | 5,082,400 | 50.84 | 52.14 | 49.62 | 51.64 | 00:00:00 | 2005-10-24 | 2,911,800 | 51.98 | 53.44 | 51.11 | 53.44 | 00:00:00 | 2005-10-25 | 3,387,600 | 53.98 | 54.55 | 52.72 | 53.53 | 00:00:00 | 2005-10-26 | 4,089,600 | 53.62 | 54.34 | 52.67 | 53.80 | 00:00:00 | 2005-10-27 | 1,981,200 | 53.90 | 54.18 | 52.88 | 52.96 | 00:00:00 | 2005-10-28 | 2,348,600 | 53.26 | 54.20 | 53.26 | 53.82 | 00:00:00 | 2005-10-31 | 4,698,800 | 54.00 | 56.29 | 53.66 | 56.10 | 00:00:00 | 2005-11-01 | 2,781,600 | 56.15 | 56.60 | 55.33 | 56.60 | 00:00:00 | 2005-11-02 | 3,792,400 | 56.61 | 57.82 | 56.57 | 57.69 | 00:00:00 | 2005-11-03 | 7,280,400 | 55.90 | 60.63 | 55.49 | 58.85 | 00:00:00 | 2005-11-04 | 4,842,000 | 59.30 | 61.34 | 58.87 | 59.69 | 00:00:00 | 2005-11-07 | 2,830,200 | 60.10 | 60.37 | 58.45 | 59.45 | 00:00:00 | 2005-11-08 | 2,212,000 | 59.24 | 59.86 | 58.44 | 59.43 | 00:00:00 | 2005-11-09 | 3,289,200 | 59.37 | 60.00 | 58.66 | 59.18 | 00:00:00 | 2005-11-10 | 3,553,400 | 59.26 | 59.38 | 57.66 | 58.28 | 00:00:00 | 2005-11-11 | 2,860,200 | 58.50 | 59.95 | 58.23 | 58.90 | 00:00:00 | 2005-11-14 | 2,500,000 | 59.16 | 60.33 | 59.04 | 59.90 | 00:00:00 | 2005-11-15 | 4,101,000 | 59.46 | 60.75 | 58.91 | 59.97 | 00:00:00 | 2005-11-16 | 3,212,000 | 60.25 | 61.41 | 60.00 | 60.35 | 00:00:00 | 2005-11-17 | 2,947,400 | 59.97 | 61.33 | 59.80 | 61.29 | 00:00:00 | 2005-11-18 | 3,029,600 | 62.00 | 62.08 | 60.67 | 61.75 | 00:00:00 | 2005-11-21 | 2,846,800 | 61.59 | 62.38 | 61.18 | 61.93 | 00:00:00 | 2005-11-22 | 3,861,200 | 62.15 | 63.27 | 61.86 | 62.95 | 00:00:00 | 2005-11-23 | 2,034,000 | 63.24 | 63.24 | 62.26 | 62.78 | 00:00:00 | 2005-11-25 | 609,600 | 62.86 | 63.13 | 62.22 | 62.43 | 00:00:00 | 2005-11-28 | 3,072,800 | 61.90 | 62.80 | 60.31 | 60.77 | 00:00:00 | 2005-11-29 | 2,576,000 | 60.82 | 61.49 | 59.60 | 60.15 | 00:00:00 | 2005-11-30 | 2,658,400 | 60.00 | 60.93 | 59.56 | 60.92 | 00:00:00 | 2005-12-01 | 5,076,000 | 61.21 | 61.60 | 60.21 | 61.00 | 00:00:00 | 2005-12-02 | 3,197,800 | 60.80 | 61.00 | 59.83 | 60.00 | 00:00:00 | 2005-12-05 | 3,025,600 | 59.90 | 60.84 | 59.70 | 60.53 | 00:00:00 | 2005-12-06 | 3,450,000 | 60.83 | 61.86 | 60.67 | 61.27 | 00:00:00 | 2005-12-07 | 3,879,800 | 61.53 | 62.44 | 59.96 | 60.70 | 00:00:00 | 2005-12-08 | 2,139,200 | 60.93 | 61.36 | 60.19 | 60.66 | 00:00:00 | 2005-12-09 | 2,128,600 | 60.77 | 61.44 | 60.02 | 61.34 | 00:00:00 | 2005-12-12 | 2,141,800 | 62.00 | 62.50 | 60.43 | 60.90 | 00:00:00 | 2005-12-13 | 2,014,000 | 61.04 | 61.35 | 60.07 | 60.78 | 00:00:00 | 2005-12-14 | 3,285,400 | 60.81 | 60.81 | 58.77 | 59.36 | 00:00:00 | 2005-12-15 | 5,430,000 | 59.42 | 59.89 | 57.40 | 59.64 | 00:00:00 | 2005-12-16 | 4,584,800 | 59.49 | 59.95 | 58.10 | 58.19 | 00:00:00 | 2005-12-19 | 4,284,800 | 58.56 | 58.98 | 56.45 | 57.08 | 00:00:00 | 2005-12-20 | 3,200,200 | 57.17 | 58.17 | 56.00 | 57.06 | 00:00:00 | 2005-12-21 | 4,221,800 | 57.67 | 59.38 | 57.31 | 58.74 | 00:00:00 | 2005-12-22 | 1,903,200 | 58.77 | 59.81 | 58.65 | 59.41 | 00:00:00 | 2005-12-23 | 1,301,200 | 59.32 | 59.66 | 58.35 | 58.60 | 00:00:00 | 2005-12-27 | 1,958,400 | 59.02 | 59.64 | 57.29 | 57.48 | 00:00:00 | 2005-12-28 | 32,271,400 | 61.34 | 61.95 | 59.70 | 60.85 | 00:00:00 | 2005-12-29 | 17,294,400 | 62.95 | 65.06 | 62.40 | 64.85 | 00:00:00 | 2005-12-30 | 6,609,400 | 64.28 | 65.36 | 63.85 | 64.80 | 00:00:00 | 2006-01-03 | 7,104,200 | 65.00 | 65.25 | 63.01 | 64.89 | 00:00:00 | 2006-01-04 | 5,369,800 | 64.89 | 65.37 | 64.30 | 65.37 | 00:00:00 | 2006-01-05 | 4,684,800 | 65.79 | 66.22 | 64.88 | 66.00 | 00:00:00 | 2006-01-06 | 14,178,400 | 66.57 | 69.26 | 66.46 | 68.83 | 00:00:00 | 2006-01-09 | 10,508,200 | 69.62 | 71.92 | 69.23 | 71.88 | 00:00:00 | 2006-01-10 | 7,687,400 | 72.19 | 72.19 | 69.53 | 69.55 | 00:00:00 | 2006-01-11 | 6,117,400 | 69.75 | 71.50 | 69.55 | 69.98 | 00:00:00 | 2006-01-12 | 9,309,600 | 68.44 | 70.20 | 66.38 | 67.01 | 00:00:00 | 2006-01-13 | 5,520,400 | 67.53 | 67.97 | 65.50 | 66.64 | 00:00:00 | 2006-01-17 | 5,486,800 | 66.32 | 68.14 | 65.55 | 67.89 | 00:00:00 | 2006-01-18 | 4,807,800 | 67.19 | 68.16 | 66.70 | 67.86 | 00:00:00 | 2006-01-19 | 4,409,400 | 67.99 | 69.18 | 66.69 | 68.58 | 00:00:00 | 2006-01-20 | 5,494,000 | 68.71 | 69.10 | 66.99 | 67.27 | 00:00:00 | 2006-01-23 | 5,867,600 | 67.28 | 68.34 | 64.85 | 67.50 | 00:00:00 | 2006-01-24 | 3,587,600 | 67.66 | 67.89 | 66.29 | 67.30 | 00:00:00 | 2006-01-25 | 3,723,000 | 67.18 | 67.50 | 66.26 | 66.81 | 00:00:00 | 2006-01-26 | 4,645,400 | 67.30 | 68.95 | 67.01 | 68.91 | 00:00:00 | 2006-01-27 | 4,420,800 | 68.96 | 70.98 | 68.65 | 70.71 | 00:00:00 | 2006-01-30 | 3,912,200 | 70.56 | 71.57 | 69.62 | 69.97 | 00:00:00 | 2006-01-31 | 4,888,400 | 69.97 | 71.25 | 69.25 | 71.15 | 00:00:00 | 2006-02-01 | 3,387,800 | 71.00 | 71.80 | 70.10 | 71.68 | 00:00:00 | 2006-02-02 | 3,734,200 | 71.69 | 71.84 | 69.96 | 70.58 | 00:00:00 | 2006-02-03 | 2,798,000 | 70.15 | 70.31 | 68.66 | 69.89 | 00:00:00 | 2006-02-06 | 2,155,400 | 69.84 | 70.19 | 68.52 | 70.00 | 00:00:00 | 2006-02-07 | 3,200,200 | 70.30 | 70.75 | 68.50 | 69.09 | 00:00:00 | 2006-02-08 | 2,592,800 | 69.63 | 69.63 | 67.55 | 69.27 | 00:00:00 | 2006-02-09 | 2,774,000 | 69.16 | 69.99 | 68.06 | 68.67 | 00:00:00 | 2006-02-10 | 2,995,000 | 68.62 | 69.66 | 66.97 | 69.66 | 00:00:00 | 2006-02-13 | 2,175,200 | 69.56 | 69.75 | 68.12 | 69.13 | 00:00:00 | 2006-02-14 | 2,834,600 | 69.19 | 69.95 | 68.51 | 69.43 | 00:00:00 | 2006-02-15 | 2,160,600 | 69.53 | 69.94 | 68.65 | 69.67 | 00:00:00 | 2006-02-16 | 3,135,200 | 69.80 | 70.41 | 69.50 | 70.41 | 00:00:00 | 2006-02-17 | 3,164,000 | 70.25 | 71.24 | 70.18 | 70.30 | 00:00:00 | 2006-02-21 | 4,559,600 | 70.27 | 70.40 | 69.15 | 70.05 | 00:00:00 | 2006-02-22 | 4,146,800 | 70.20 | 72.11 | 69.60 | 71.83 | 00:00:00 | 2006-02-23 | 3,628,400 | 71.78 | 72.94 | 71.27 | 71.84 | 00:00:00 | 2006-02-24 | 4,048,000 | 71.63 | 73.98 | 71.32 | 73.98 | 00:00:00 | 2006-02-27 | 4,618,400 | 37.34 | 38.68 | 37.05 | 38.45 | 00:00:00 | 2006-02-28 | 4,069,100 | 38.60 | 38.80 | 37.50 | 38.00 | 00:00:00 | 2006-03-01 | 4,175,300 | 38.69 | 38.94 | 37.60 | 38.33 | 00:00:00 | 2006-03-02 | 4,777,800 | 38.39 | 39.60 | 38.17 | 39.37 | 00:00:00 | 2006-03-03 | 5,176,800 | 40.12 | 40.46 | 39.35 | 40.11 | 00:00:00 | 2006-03-06 | 3,352,100 | 40.30 | 40.74 | 39.65 | 40.32 | 00:00:00 | 2006-03-07 | 3,157,500 | 40.11 | 40.27 | 39.25 | 39.66 | 00:00:00 | 2006-03-08 | 2,813,000 | 39.42 | 40.18 | 39.00 | 39.94 | 00:00:00 | 2006-03-09 | 3,316,300 | 39.13 | 39.75 | 38.09 | 39.17 | 00:00:00 | 2006-03-10 | 2,352,100 | 39.27 | 39.34 | 38.68 | 38.95 | 00:00:00 | 2006-03-13 | 1,924,200 | 39.13 | 39.43 | 38.70 | 39.17 | 00:00:00 | 2006-03-14 | 1,875,500 | 39.00 | 39.48 | 38.56 | 39.13 | 00:00:00 | 2006-03-15 | 3,260,300 | 39.21 | 41.00 | 39.16 | 41.00 | 00:00:00 | 2006-03-16 | 2,407,200 | 41.22 | 41.98 | 40.98 | 41.27 | 00:00:00 | 2006-03-17 | 2,975,600 | 41.25 | 42.11 | 41.15 | 42.04 | 00:00:00 | 2006-03-20 | 3,215,300 | 42.70 | 42.75 | 41.87 | 42.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|