|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 17,422,400 | 35.00 | 35.00 | 32.86 | 33.70 | 00:00:00 | | 2001-06-08 | 8,306,400 | 33.90 | 34.18 | 31.03 | 32.85 | 00:00:00 | | 2001-06-11 | 7,147,600 | 32.85 | 32.85 | 30.30 | 31.74 | 00:00:00 | | 2001-06-12 | 14,274,000 | 30.39 | 32.27 | 29.45 | 31.94 | 00:00:00 | | 2001-06-13 | 5,470,000 | 32.35 | 33.70 | 31.50 | 31.63 | 00:00:00 | | 2001-06-14 | 7,182,400 | 31.39 | 32.83 | 30.59 | 31.90 | 00:00:00 | | 2001-06-15 | 7,868,800 | 31.25 | 31.25 | 28.62 | 30.90 | 00:00:00 | | 2001-06-18 | 4,670,000 | 30.69 | 31.87 | 29.85 | 31.09 | 00:00:00 | | 2001-06-19 | 4,712,000 | 31.84 | 32.48 | 30.70 | 30.81 | 00:00:00 | | 2001-06-20 | 7,051,200 | 30.75 | 32.60 | 30.15 | 31.00 | 00:00:00 | | 2001-06-21 | 37,535,600 | 29.80 | 30.00 | 26.30 | 27.20 | 00:00:00 | | 2001-06-22 | 9,671,200 | 27.30 | 29.47 | 26.70 | 26.87 | 00:00:00 | | 2001-06-25 | 7,872,400 | 27.51 | 27.84 | 25.00 | 25.90 | 00:00:00 | | 2001-06-26 | 4,254,400 | 25.69 | 27.30 | 25.55 | 27.11 | 00:00:00 | | 2001-06-27 | 4,721,200 | 27.45 | 27.45 | 25.20 | 26.74 | 00:00:00 | | 2001-06-28 | 6,578,400 | 27.31 | 28.85 | 27.25 | 28.14 | 00:00:00 | | 2001-06-29 | 3,539,200 | 28.80 | 29.25 | 27.60 | 28.85 | 00:00:00 | | 2001-07-02 | 2,564,800 | 29.00 | 29.16 | 27.88 | 28.34 | 00:00:00 | | 2001-07-03 | 1,290,800 | 28.54 | 28.70 | 27.97 | 28.58 | 00:00:00 | | 2001-07-05 | 1,059,200 | 28.52 | 28.75 | 28.05 | 28.05 | 00:00:00 | | 2001-07-06 | 2,266,400 | 27.85 | 27.98 | 26.48 | 26.60 | 00:00:00 | | 2001-07-09 | 7,944,800 | 27.04 | 29.50 | 27.02 | 28.49 | 00:00:00 | | 2001-07-10 | 5,735,600 | 28.88 | 29.40 | 26.90 | 27.78 | 00:00:00 | | 2001-07-11 | 7,433,200 | 27.05 | 27.75 | 24.90 | 25.56 | 00:00:00 | | 2001-07-12 | 3,432,400 | 26.09 | 27.73 | 25.89 | 27.52 | 00:00:00 | | 2001-07-13 | 6,573,200 | 27.55 | 29.38 | 26.50 | 26.70 | 00:00:00 | | 2001-07-16 | 2,811,200 | 27.04 | 27.33 | 25.76 | 26.13 | 00:00:00 | | 2001-07-17 | 3,801,200 | 26.15 | 27.27 | 26.15 | 26.19 | 00:00:00 | | 2001-07-18 | 3,362,800 | 26.21 | 27.96 | 26.15 | 27.42 | 00:00:00 | | 2001-07-19 | 3,796,800 | 27.48 | 28.68 | 27.47 | 27.64 | 00:00:00 | | 2001-07-20 | 3,973,600 | 27.48 | 28.62 | 27.40 | 28.06 | 00:00:00 | | 2001-07-23 | 2,466,800 | 28.30 | 29.16 | 28.01 | 28.69 | 00:00:00 | | 2001-07-24 | 5,491,200 | 28.72 | 28.90 | 26.00 | 26.65 | 00:00:00 | | 2001-07-25 | 8,542,400 | 26.75 | 26.98 | 24.40 | 25.05 | 00:00:00 | | 2001-07-26 | 9,211,200 | 24.54 | 28.19 | 24.54 | 27.20 | 00:00:00 | | 2001-07-27 | 2,865,600 | 27.55 | 29.11 | 27.53 | 27.81 | 00:00:00 | | 2001-07-30 | 2,574,800 | 27.95 | 28.18 | 26.73 | 26.88 | 00:00:00 | | 2001-07-31 | 2,865,200 | 26.68 | 27.32 | 26.12 | 26.18 | 00:00:00 | | 2001-08-01 | 4,197,600 | 26.85 | 27.84 | 25.84 | 27.38 | 00:00:00 | | 2001-08-02 | 1,484,000 | 27.70 | 28.15 | 26.55 | 27.56 | 00:00:00 | | 2001-08-03 | 1,924,800 | 27.56 | 27.80 | 26.33 | 27.35 | 00:00:00 | | 2001-08-06 | 2,092,400 | 27.05 | 27.70 | 26.89 | 27.70 | 00:00:00 | | 2001-08-07 | 2,012,800 | 27.30 | 27.60 | 26.38 | 26.65 | 00:00:00 | | 2001-08-08 | 1,290,400 | 27.01 | 27.28 | 25.66 | 25.70 | 00:00:00 | | 2001-08-09 | 4,218,000 | 25.71 | 26.05 | 24.35 | 25.93 | 00:00:00 | | 2001-08-10 | 1,626,800 | 25.75 | 25.85 | 24.95 | 25.75 | 00:00:00 | | 2001-08-13 | 3,171,600 | 25.75 | 25.80 | 24.49 | 24.90 | 00:00:00 | | 2001-08-14 | 2,458,800 | 25.28 | 25.46 | 24.60 | 25.07 | 00:00:00 | | 2001-08-15 | 2,163,600 | 25.00 | 25.35 | 24.16 | 24.22 | 00:00:00 | | 2001-08-16 | 7,552,800 | 23.70 | 24.09 | 21.83 | 23.60 | 00:00:00 | | 2001-08-17 | 2,103,200 | 23.25 | 24.84 | 22.60 | 23.74 | 00:00:00 | | 2001-08-20 | 8,050,400 | 23.73 | 23.74 | 20.66 | 21.82 | 00:00:00 | | 2001-08-21 | 4,397,600 | 21.84 | 22.52 | 21.05 | 21.54 | 00:00:00 | | 2001-08-22 | 10,908,800 | 22.72 | 25.20 | 22.60 | 24.89 | 00:00:00 | | 2001-08-23 | 4,465,600 | 24.81 | 27.00 | 24.80 | 26.43 | 00:00:00 | | 2001-08-24 | 3,976,800 | 26.70 | 28.40 | 26.45 | 27.92 | 00:00:00 | | 2001-08-27 | 2,592,400 | 27.86 | 28.09 | 26.60 | 27.50 | 00:00:00 | | 2001-08-28 | 6,921,600 | 28.00 | 29.50 | 27.95 | 28.09 | 00:00:00 | | 2001-08-29 | 6,230,800 | 28.21 | 28.75 | 27.00 | 28.47 | 00:00:00 | | 2001-08-30 | 3,639,200 | 28.46 | 28.60 | 27.08 | 27.63 | 00:00:00 | | 2001-08-31 | 2,482,800 | 27.04 | 28.25 | 27.04 | 27.81 | 00:00:00 | | 2001-09-04 | 5,406,800 | 28.19 | 29.46 | 27.60 | 28.23 | 00:00:00 | | 2001-09-05 | 2,842,800 | 28.25 | 28.39 | 26.45 | 27.52 | 00:00:00 | | 2001-09-06 | 2,728,400 | 27.60 | 28.11 | 26.61 | 27.40 | 00:00:00 | | 2001-09-07 | 2,420,000 | 27.29 | 27.95 | 26.50 | 27.41 | 00:00:00 | | 2001-09-10 | 3,874,800 | 27.33 | 28.13 | 26.80 | 27.75 | 00:00:00 | | 2001-09-17 | 2,702,400 | 26.47 | 27.00 | 25.05 | 25.21 | 00:00:00 | | 2001-09-18 | 3,274,800 | 25.76 | 26.05 | 23.78 | 24.10 | 00:00:00 | | 2001-09-19 | 5,603,600 | 24.10 | 24.25 | 21.51 | 22.62 | 00:00:00 | | 2001-09-20 | 6,236,400 | 21.69 | 23.13 | 21.25 | 22.95 | 00:00:00 | | 2001-09-21 | 4,356,800 | 22.40 | 22.49 | 20.50 | 21.32 | 00:00:00 | | 2001-09-24 | 3,990,400 | 22.25 | 22.75 | 21.22 | 21.45 | 00:00:00 | | 2001-09-25 | 4,264,800 | 21.30 | 23.75 | 21.29 | 23.75 | 00:00:00 | | 2001-09-26 | 1,842,800 | 23.89 | 24.21 | 23.10 | 23.61 | 00:00:00 | | 2001-09-27 | 4,525,200 | 23.56 | 26.63 | 23.15 | 26.63 | 00:00:00 | | 2001-09-28 | 6,278,000 | 26.25 | 27.70 | 26.24 | 26.43 | 00:00:00 | | 2001-10-01 | 4,443,200 | 25.72 | 26.10 | 24.25 | 24.64 | 00:00:00 | | 2001-10-02 | 5,638,800 | 24.53 | 26.60 | 24.53 | 24.99 | 00:00:00 | | 2001-10-03 | 3,104,400 | 24.87 | 27.60 | 24.55 | 27.20 | 00:00:00 | | 2001-10-04 | 5,808,400 | 27.25 | 27.30 | 25.50 | 25.67 | 00:00:00 | | 2001-10-05 | 5,918,800 | 25.46 | 25.61 | 23.50 | 23.98 | 00:00:00 | | 2001-10-08 | 5,058,000 | 23.86 | 25.43 | 23.45 | 24.52 | 00:00:00 | | 2001-10-09 | 3,090,000 | 24.70 | 25.24 | 24.07 | 24.77 | 00:00:00 | | 2001-10-10 | 5,513,600 | 24.63 | 26.59 | 24.04 | 26.07 | 00:00:00 | | 2001-10-11 | 5,316,800 | 26.58 | 28.50 | 26.58 | 27.40 | 00:00:00 | | 2001-10-12 | 3,685,200 | 27.39 | 28.00 | 26.01 | 27.93 | 00:00:00 | | 2001-10-15 | 9,080,800 | 27.84 | 30.85 | 27.60 | 30.78 | 00:00:00 | | 2001-10-16 | 14,657,600 | 31.60 | 33.60 | 31.06 | 32.31 | 00:00:00 | | 2001-10-17 | 7,998,000 | 32.29 | 32.30 | 29.55 | 29.74 | 00:00:00 | | 2001-10-18 | 4,920,800 | 29.77 | 30.41 | 29.38 | 30.18 | 00:00:00 | | 2001-10-19 | 4,525,200 | 29.99 | 30.95 | 29.35 | 30.39 | 00:00:00 | | 2001-10-22 | 6,508,400 | 30.08 | 31.24 | 29.61 | 30.13 | 00:00:00 | | 2001-10-23 | 5,810,400 | 30.34 | 30.74 | 28.50 | 29.33 | 00:00:00 | | 2001-10-24 | 4,757,600 | 29.25 | 30.36 | 29.00 | 29.16 | 00:00:00 | | 2001-10-25 | 11,495,200 | 28.75 | 32.97 | 28.73 | 32.12 | 00:00:00 | | 2001-10-26 | 8,851,200 | 32.08 | 34.39 | 31.97 | 33.44 | 00:00:00 | | 2001-10-29 | 3,726,800 | 33.57 | 34.10 | 32.59 | 33.14 | 00:00:00 | | 2001-10-30 | 2,888,000 | 32.71 | 32.71 | 30.75 | 32.05 | 00:00:00 | | 2001-10-31 | 5,208,800 | 32.50 | 33.99 | 32.21 | 32.92 | 00:00:00 | | 2001-11-01 | 8,701,200 | 33.66 | 34.99 | 32.94 | 34.62 | 00:00:00 | | 2001-11-02 | 5,088,000 | 34.79 | 35.76 | 33.97 | 34.58 | 00:00:00 | | 2001-11-05 | 11,847,200 | 34.69 | 37.98 | 34.60 | 36.54 | 00:00:00 | | 2001-11-06 | 7,234,400 | 36.60 | 37.20 | 35.25 | 36.36 | 00:00:00 | | 2001-11-07 | 4,795,200 | 36.49 | 37.45 | 35.85 | 36.30 | 00:00:00 | | 2001-11-08 | 5,154,800 | 36.50 | 37.62 | 35.23 | 35.99 | 00:00:00 | | 2001-11-09 | 4,173,200 | 35.56 | 35.70 | 34.58 | 34.98 | 00:00:00 | | 2001-11-12 | 6,512,000 | 34.99 | 35.64 | 33.55 | 35.44 | 00:00:00 | | 2001-11-13 | 9,495,200 | 36.05 | 38.13 | 36.00 | 38.13 | 00:00:00 | | 2001-11-14 | 10,448,800 | 38.84 | 38.88 | 36.40 | 36.99 | 00:00:00 | | 2001-11-15 | 6,412,800 | 37.75 | 37.76 | 35.75 | 36.99 | 00:00:00 | | 2001-11-16 | 6,707,600 | 37.05 | 37.16 | 35.80 | 35.91 | 00:00:00 | | 2001-11-19 | 6,773,600 | 36.55 | 38.25 | 35.73 | 37.90 | 00:00:00 | | 2001-11-20 | 5,139,200 | 37.85 | 38.54 | 36.93 | 37.72 | 00:00:00 | | 2001-11-21 | 3,496,000 | 37.78 | 38.20 | 36.42 | 36.85 | 00:00:00 | | 2001-11-23 | 1,990,000 | 36.74 | 38.31 | 36.72 | 38.30 | 00:00:00 | | 2001-11-26 | 4,742,400 | 38.27 | 38.33 | 36.93 | 37.37 | 00:00:00 | | 2001-11-27 | 5,525,600 | 37.09 | 38.50 | 37.09 | 37.67 | 00:00:00 | | 2001-11-28 | 12,112,800 | 37.59 | 37.60 | 33.75 | 35.16 | 00:00:00 | | 2001-11-29 | 4,608,400 | 35.25 | 35.90 | 35.00 | 35.55 | 00:00:00 | | 2001-11-30 | 7,805,600 | 35.76 | 36.42 | 33.68 | 34.89 | 00:00:00 | | 2001-12-03 | 2,825,600 | 35.08 | 35.13 | 33.65 | 33.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
