|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 3,215,300 | 42.70 | 42.75 | 41.87 | 42.44 | 00:00:00 | 2006-03-21 | 3,482,200 | 42.69 | 42.90 | 40.73 | 40.91 | 00:00:00 | 2006-03-22 | 2,781,000 | 40.93 | 41.67 | 40.00 | 41.43 | 00:00:00 | 2006-03-23 | 1,784,000 | 41.57 | 41.89 | 40.45 | 41.31 | 00:00:00 | 2006-03-24 | 1,338,600 | 41.40 | 41.93 | 41.04 | 41.93 | 00:00:00 | 2006-03-27 | 2,035,300 | 42.17 | 42.28 | 41.42 | 41.43 | 00:00:00 | 2006-03-28 | 1,706,800 | 41.52 | 41.89 | 40.73 | 41.35 | 00:00:00 | 2006-03-29 | 3,185,100 | 41.30 | 43.50 | 41.24 | 43.28 | 00:00:00 | 2006-03-30 | 2,199,100 | 43.51 | 43.69 | 42.76 | 43.58 | 00:00:00 | 2006-03-31 | 2,983,400 | 43.50 | 44.22 | 43.21 | 44.22 | 00:00:00 | 2006-04-03 | 3,205,700 | 44.37 | 44.74 | 42.81 | 42.85 | 00:00:00 | 2006-04-04 | 4,227,100 | 42.87 | 43.12 | 41.52 | 42.29 | 00:00:00 | 2006-04-05 | 2,469,800 | 42.02 | 42.79 | 41.73 | 42.09 | 00:00:00 | 2006-04-06 | 8,198,200 | 41.34 | 41.40 | 38.69 | 39.04 | 00:00:00 | 2006-04-07 | 6,910,400 | 39.08 | 39.66 | 37.56 | 37.87 | 00:00:00 | 2006-04-10 | 3,449,300 | 38.09 | 38.69 | 37.75 | 38.53 | 00:00:00 | 2006-04-11 | 5,520,800 | 38.90 | 39.17 | 36.02 | 36.59 | 00:00:00 | 2006-04-12 | 4,330,600 | 36.86 | 38.03 | 36.51 | 37.54 | 00:00:00 | 2006-04-13 | 2,268,500 | 37.58 | 38.18 | 36.83 | 37.96 | 00:00:00 | 2006-04-17 | 3,983,000 | 37.89 | 38.48 | 36.42 | 37.65 | 00:00:00 | 2006-04-18 | 3,601,700 | 37.70 | 37.97 | 36.76 | 37.35 | 00:00:00 | 2006-04-19 | 3,921,500 | 37.31 | 38.46 | 36.82 | 38.43 | 00:00:00 | 2006-04-20 | 3,731,600 | 38.42 | 38.69 | 37.86 | 38.34 | 00:00:00 | 2006-04-21 | 2,227,700 | 38.70 | 38.93 | 37.50 | 37.80 | 00:00:00 | 2006-04-24 | 5,012,100 | 37.72 | 39.96 | 37.54 | 39.79 | 00:00:00 | 2006-04-25 | 3,030,900 | 39.83 | 40.47 | 38.52 | 39.02 | 00:00:00 | 2006-04-26 | 3,614,500 | 39.34 | 39.42 | 37.18 | 37.70 | 00:00:00 | 2006-04-27 | 11,214,900 | 40.09 | 42.59 | 39.78 | 42.39 | 00:00:00 | 2006-04-28 | 3,221,300 | 43.20 | 43.37 | 41.90 | 42.16 | 00:00:00 | 2006-05-01 | 3,008,400 | 42.07 | 42.59 | 41.60 | 41.82 | 00:00:00 | 2006-05-02 | 2,745,700 | 41.98 | 42.00 | 40.52 | 40.71 | 00:00:00 | 2006-05-03 | 4,833,100 | 40.81 | 41.30 | 39.78 | 39.93 | 00:00:00 | 2006-05-04 | 2,481,600 | 39.87 | 40.83 | 39.80 | 40.18 | 00:00:00 | 2006-05-05 | 3,715,900 | 40.25 | 42.86 | 40.18 | 42.61 | 00:00:00 | 2006-05-08 | 2,999,600 | 42.36 | 43.10 | 41.93 | 42.88 | 00:00:00 | 2006-05-09 | 2,235,200 | 42.75 | 42.93 | 42.15 | 42.66 | 00:00:00 | 2006-05-10 | 2,929,900 | 42.67 | 43.54 | 42.42 | 42.88 | 00:00:00 | 2006-05-11 | 2,819,100 | 42.79 | 42.85 | 41.72 | 42.32 | 00:00:00 | 2006-05-12 | 3,590,000 | 42.01 | 42.25 | 40.50 | 40.61 | 00:00:00 | 2006-05-15 | 3,408,900 | 40.36 | 41.00 | 39.90 | 40.45 | 00:00:00 | 2006-05-16 | 4,420,500 | 41.95 | 42.17 | 40.85 | 41.84 | 00:00:00 | 2006-05-17 | 6,228,600 | 41.08 | 41.30 | 38.42 | 38.73 | 00:00:00 | 2006-05-18 | 3,472,500 | 39.00 | 39.48 | 38.49 | 38.63 | 00:00:00 | 2006-05-19 | 4,824,200 | 38.95 | 39.34 | 37.63 | 39.30 | 00:00:00 | 2006-05-22 | 3,162,500 | 38.85 | 39.08 | 37.28 | 38.20 | 00:00:00 | 2006-05-23 | 4,621,400 | 38.41 | 40.22 | 38.37 | 39.28 | 00:00:00 | 2006-05-24 | 4,545,400 | 39.08 | 39.98 | 38.22 | 39.25 | 00:00:00 | 2006-05-25 | 3,524,900 | 39.84 | 40.81 | 39.69 | 40.44 | 00:00:00 | 2006-05-26 | 5,581,600 | 42.31 | 43.03 | 41.05 | 41.46 | 00:00:00 | 2006-05-30 | 2,801,600 | 41.75 | 42.23 | 40.22 | 40.30 | 00:00:00 | 2006-05-31 | 3,899,100 | 40.20 | 41.50 | 40.16 | 41.45 | 00:00:00 | 2006-06-01 | 4,050,200 | 41.68 | 42.98 | 41.29 | 42.98 | 00:00:00 | 2006-06-02 | 4,083,300 | 43.35 | 44.15 | 43.10 | 43.98 | 00:00:00 | 2006-06-05 | 5,044,400 | 44.14 | 44.75 | 41.52 | 41.56 | 00:00:00 | 2006-06-06 | 4,608,600 | 41.65 | 42.10 | 40.26 | 41.84 | 00:00:00 | 2006-06-07 | 3,930,600 | 41.84 | 43.48 | 41.67 | 42.41 | 00:00:00 | 2006-06-08 | 4,050,600 | 42.03 | 42.92 | 40.57 | 42.55 | 00:00:00 | 2006-06-09 | 4,259,400 | 43.08 | 44.45 | 42.94 | 43.35 | 00:00:00 | 2006-06-12 | 2,165,800 | 43.59 | 43.67 | 42.09 | 42.19 | 00:00:00 | 2006-06-13 | 3,757,000 | 42.00 | 42.60 | 40.72 | 41.10 | 00:00:00 | 2006-06-14 | 2,383,000 | 41.16 | 42.16 | 40.80 | 42.04 | 00:00:00 | 2006-06-15 | 3,795,300 | 42.34 | 44.29 | 42.09 | 44.25 | 00:00:00 | 2006-06-16 | 3,433,600 | 43.76 | 44.01 | 42.92 | 43.50 | 00:00:00 | 2006-06-19 | 2,730,800 | 43.93 | 44.00 | 42.34 | 42.53 | 00:00:00 | 2006-06-20 | 2,475,000 | 42.58 | 43.00 | 41.68 | 42.39 | 00:00:00 | 2006-06-21 | 4,767,300 | 42.58 | 45.00 | 42.58 | 44.39 | 00:00:00 | 2006-06-22 | 6,319,700 | 44.54 | 46.00 | 43.55 | 45.80 | 00:00:00 | 2006-06-23 | 4,568,800 | 45.79 | 46.90 | 45.26 | 45.91 | 00:00:00 | 2006-06-26 | 4,353,900 | 46.45 | 46.98 | 45.25 | 45.65 | 00:00:00 | 2006-06-27 | 3,700,900 | 45.88 | 46.25 | 44.82 | 45.84 | 00:00:00 | 2006-06-28 | 3,106,600 | 45.85 | 46.40 | 44.52 | 45.22 | 00:00:00 | 2006-06-29 | 3,524,700 | 45.59 | 47.24 | 45.50 | 47.23 | 00:00:00 | 2006-06-30 | 7,305,900 | 48.39 | 48.40 | 46.27 | 47.43 | 00:00:00 | 2006-07-03 | 1,591,300 | 47.59 | 47.76 | 47.22 | 47.46 | 00:00:00 | 2006-07-05 | 3,693,400 | 47.45 | 47.45 | 46.59 | 47.21 | 00:00:00 | 2006-07-06 | 2,342,700 | 47.30 | 47.91 | 47.05 | 47.30 | 00:00:00 | 2006-07-07 | 3,621,700 | 46.86 | 48.59 | 46.75 | 48.25 | 00:00:00 | 2006-07-10 | 2,872,900 | 48.21 | 48.58 | 47.76 | 47.85 | 00:00:00 | 2006-07-11 | 3,130,500 | 47.82 | 48.41 | 47.53 | 48.07 | 00:00:00 | 2006-07-12 | 3,801,100 | 47.99 | 48.50 | 47.77 | 48.25 | 00:00:00 | 2006-07-13 | 4,140,500 | 47.94 | 48.18 | 46.13 | 46.77 | 00:00:00 | 2006-07-14 | 5,577,800 | 46.91 | 47.00 | 44.02 | 45.08 | 00:00:00 | 2006-07-17 | 4,971,400 | 44.92 | 45.48 | 43.23 | 45.16 | 00:00:00 | 2006-07-18 | 3,098,500 | 45.29 | 45.62 | 44.36 | 45.17 | 00:00:00 | 2006-07-19 | 3,718,600 | 45.05 | 47.14 | 44.99 | 46.58 | 00:00:00 | 2006-07-20 | 2,321,800 | 46.55 | 46.88 | 45.79 | 46.04 | 00:00:00 | 2006-07-21 | 2,839,600 | 45.87 | 46.27 | 45.15 | 45.98 | 00:00:00 | 2006-07-24 | 6,234,400 | 46.10 | 47.65 | 46.09 | 47.60 | 00:00:00 | 2006-07-25 | 3,551,300 | 47.48 | 48.91 | 47.48 | 48.59 | 00:00:00 | 2006-07-26 | 3,485,900 | 48.86 | 49.41 | 47.98 | 48.91 | 00:00:00 | 2006-07-27 | 7,973,300 | 46.40 | 47.68 | 44.47 | 46.00 | 00:00:00 | 2006-07-28 | 4,916,300 | 46.04 | 47.74 | 45.62 | 46.97 | 00:00:00 | 2006-07-31 | 3,080,500 | 47.05 | 48.00 | 46.41 | 47.89 | 00:00:00 | 2006-08-01 | 3,039,100 | 47.60 | 47.97 | 46.46 | 46.64 | 00:00:00 | 2006-08-02 | 2,651,400 | 46.86 | 47.22 | 46.41 | 46.53 | 00:00:00 | 2006-08-03 | 2,719,300 | 46.26 | 46.99 | 45.72 | 46.95 | 00:00:00 | 2006-08-04 | 2,964,500 | 47.30 | 47.50 | 45.44 | 45.94 | 00:00:00 | 2006-08-07 | 4,097,700 | 45.60 | 45.62 | 43.52 | 45.13 | 00:00:00 | 2006-08-08 | 5,919,600 | 44.87 | 44.95 | 42.53 | 43.24 | 00:00:00 | 2006-08-09 | 3,210,800 | 42.97 | 44.08 | 42.53 | 42.81 | 00:00:00 | 2006-08-10 | 7,807,500 | 42.59 | 42.80 | 40.50 | 41.53 | 00:00:00 | 2006-08-11 | 4,563,600 | 41.56 | 43.27 | 41.20 | 43.00 | 00:00:00 | 2006-08-14 | 3,963,000 | 43.32 | 44.21 | 42.99 | 43.27 | 00:00:00 | 2006-08-15 | 3,117,900 | 43.81 | 44.35 | 43.00 | 43.92 | 00:00:00 | 2006-08-16 | 4,080,400 | 44.30 | 45.08 | 43.58 | 45.00 | 00:00:00 | 2006-08-17 | 2,868,500 | 44.69 | 44.95 | 44.13 | 44.64 | 00:00:00 | 2006-08-18 | 3,167,800 | 44.64 | 44.64 | 42.79 | 43.41 | 00:00:00 | 2006-08-21 | 1,973,600 | 43.36 | 44.07 | 42.76 | 42.95 | 00:00:00 | 2006-08-22 | 3,012,900 | 42.91 | 43.02 | 41.77 | 42.00 | 00:00:00 | 2006-08-23 | 5,119,800 | 41.85 | 42.11 | 40.48 | 41.20 | 00:00:00 | 2006-08-24 | 3,200,900 | 41.75 | 42.43 | 41.65 | 41.92 | 00:00:00 | 2006-08-25 | 1,921,200 | 41.75 | 42.67 | 41.29 | 42.61 | 00:00:00 | 2006-08-28 | 2,799,100 | 42.32 | 43.30 | 42.32 | 42.99 | 00:00:00 | 2006-08-29 | 3,334,400 | 42.90 | 43.07 | 42.00 | 42.85 | 00:00:00 | 2006-08-30 | 2,182,400 | 42.78 | 43.20 | 42.25 | 42.75 | 00:00:00 | 2006-08-31 | 4,372,300 | 42.92 | 43.45 | 40.69 | 40.69 | 00:00:00 | 2006-09-01 | 4,723,700 | 41.53 | 43.00 | 41.43 | 42.76 | 00:00:00 | 2006-09-05 | 2,534,600 | 43.00 | 43.00 | 42.33 | 42.49 | 00:00:00 | 2006-09-06 | 3,993,400 | 42.14 | 42.49 | 40.67 | 40.88 | 00:00:00 | 2006-09-07 | 3,002,700 | 40.88 | 41.56 | 40.51 | 41.15 | 00:00:00 | 2006-09-08 | 2,532,700 | 41.15 | 42.00 | 41.05 | 41.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|