|
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 | 2018-08-09 | 5,398,991 | 91.75 | 93.23 | 91.36 | 91.92 | 00:00:00 | 2018-08-10 | 3,524,024 | 91.50 | 91.90 | 90.92 | 91.21 | 00:00:00 | 2018-08-13 | 2,981,507 | 91.01 | 92.30 | 91.01 | 91.95 | 00:00:00 | 2018-08-14 | 5,441,422 | 91.94 | 93.34 | 91.90 | 92.71 | 00:00:00 | 2018-08-15 | 6,697,789 | 92.20 | 92.45 | 89.12 | 89.27 | 00:00:00 | 2018-08-16 | 4,067,023 | 89.99 | 90.80 | 89.47 | 90.15 | 00:00:00 | 2018-08-17 | 2,513,766 | 89.97 | 90.90 | 89.24 | 90.82 | 00:00:00 | 2018-08-20 | 4,694,106 | 90.42 | 91.28 | 89.83 | 90.88 | 00:00:00 | 2018-08-21 | 4,551,206 | 90.89 | 91.73 | 90.39 | 91.20 | 00:00:00 | 2018-08-22 | 4,110,477 | 91.00 | 91.50 | 90.40 | 90.64 | 00:00:00 | 2018-08-23 | 3,959,690 | 90.76 | 90.76 | 89.03 | 89.84 | 00:00:00 | 2018-08-24 | 3,406,461 | 89.69 | 90.49 | 89.50 | 89.93 | 00:00:00 | 2018-08-27 | 3,607,237 | 90.19 | 91.89 | 89.92 | 91.52 | 00:00:00 | 2018-08-28 | 4,341,288 | 91.84 | 92.80 | 91.59 | 92.43 | 00:00:00 | 2018-08-29 | 5,322,088 | 92.38 | 94.29 | 91.43 | 94.14 | 00:00:00 | 2018-08-30 | 4,373,033 | 93.94 | 94.74 | 93.60 | 94.26 | 00:00:00 | 2018-08-31 | 4,787,796 | 94.44 | 95.30 | 93.80 | 94.45 | 00:00:00 | 2018-09-04 | 4,207,730 | 93.95 | 94.00 | 90.93 | 91.61 | 00:00:00 | 2018-09-05 | 3,803,472 | 91.67 | 92.50 | 91.30 | 92.19 | 00:00:00 | 2018-09-06 | 3,673,498 | 91.59 | 92.04 | 89.47 | 89.89 | 00:00:00 | 2018-09-07 | 3,622,110 | 89.59 | 90.50 | 88.56 | 90.46 | 00:00:00 | 2018-09-10 | 3,776,519 | 91.00 | 91.25 | 89.02 | 89.15 | 00:00:00 | 2018-09-11 | 5,307,764 | 88.67 | 88.86 | 86.45 | 87.23 | 00:00:00 | 2018-09-12 | 3,922,508 | 87.10 | 87.39 | 86.33 | 86.80 | 00:00:00 | 2018-09-13 | 3,954,994 | 87.66 | 88.79 | 87.12 | 88.74 | 00:00:00 | 2018-09-14 | 3,538,049 | 88.97 | 88.97 | 86.87 | 87.17 | 00:00:00 | 2018-09-17 | 3,094,809 | 87.32 | 87.65 | 86.74 | 87.20 | 00:00:00 | 2018-09-18 | 3,046,628 | 87.40 | 88.45 | 87.03 | 87.61 | 00:00:00 | 2018-09-19 | 3,396,257 | 87.31 | 87.83 | 86.89 | 87.38 | 00:00:00 | 2018-09-20 | 3,917,739 | 87.61 | 88.41 | 87.00 | 88.30 | 00:00:00 | 2018-09-21 | 6,625,151 | 88.62 | 89.17 | 87.45 | 87.72 | 00:00:00 | 2018-09-24 | 2,773,892 | 87.41 | 88.08 | 86.87 | 87.56 | 00:00:00 | 2018-09-25 | 4,053,216 | 87.66 | 89.14 | 87.46 | 87.57 | 00:00:00 | 2018-09-26 | 4,163,314 | 87.62 | 89.25 | 87.53 | 88.30 | 00:00:00 | 2018-09-27 | 3,654,468 | 88.32 | 89.38 | 88.05 | 89.25 | 00:00:00 | 2018-09-28 | 5,271,282 | 89.03 | 89.95 | 88.89 | 89.49 | 00:00:00 | 2018-10-01 | 5,419,782 | 90.18 | 91.33 | 89.59 | 89.88 | 00:00:00 | 2018-10-02 | 4,646,677 | 90.05 | 91.87 | 89.28 | 91.86 | 00:00:00 | 2018-10-03 | 1,394,747 | 92.15 | 92.68 | 91.53 | 91.80 | 00:00:00 | 2018-10-04 | 5,871,527 | 91.33 | 91.63 | 87.97 | 88.60 | 00:00:00 | 2018-10-05 | 4,743,940 | 88.18 | 89.67 | 85.95 | 87.27 | 00:00:00 | 2018-10-08 | 3,878,728 | 86.66 | 87.71 | 86.32 | 87.49 | 00:00:00 | 2018-10-09 | 3,293,261 | 87.69 | 87.73 | 86.27 | 86.76 | 00:00:00 | 2018-10-10 | 4,801,747 | 86.37 | 87.18 | 84.06 | 84.23 | 00:00:00 | 2018-10-11 | 5,818,611 | 83.75 | 84.04 | 79.83 | 80.71 | 00:00:00 | 2018-10-12 | 4,737,358 | 82.36 | 82.96 | 81.26 | 82.58 | 00:00:00 | 2018-10-15 | 3,324,839 | 82.12 | 82.82 | 81.35 | 81.83 | 00:00:00 | 2018-10-16 | 3,200,517 | 81.97 | 84.47 | 81.71 | 84.28 | 00:00:00 | 2018-10-17 | 2,543,933 | 83.99 | 84.59 | 82.88 | 84.28 | 00:00:00 | 2018-10-18 | 3,249,527 | 84.13 | 84.38 | 82.17 | 82.95 | 00:00:00 | 2018-10-19 | 3,905,486 | 83.00 | 84.17 | 82.20 | 82.41 | 00:00:00 | 2018-10-22 | 861,645 | 82.76 | 83.00 | 80.01 | 80.97 | 00:00:00 | 2018-10-23 | 5,393,764 | 79.60 | 80.51 | 78.63 | 79.77 | 00:00:00 | 2018-10-24 | 8,876,137 | 79.82 | 80.10 | 74.14 | 74.71 | 00:00:00 | 2018-10-25 | 13,713,121 | 75.55 | 76.69 | 72.30 | 72.72 | 00:00:00 | 2018-10-26 | 7,159,097 | 71.83 | 73.93 | 71.14 | 72.45 | 00:00:00 | 2018-10-29 | 9,210,816 | 73.24 | 74.24 | 70.09 | 71.43 | 00:00:00 | 2018-10-30 | 8,020,311 | 71.44 | 72.41 | 70.42 | 72.34 | 00:00:00 | 2018-10-31 | 8,325,838 | 72.97 | 73.10 | 70.78 | 71.60 | 00:00:00 | 2018-11-01 | 9,478,019 | 72.00 | 75.88 | 71.97 | 75.61 | 00:00:00 | 2018-11-02 | 5,290,626 | 76.21 | 76.40 | 73.46 | 74.19 | 00:00:00 | 2018-11-05 | 4,636,648 | 74.20 | 74.87 | 73.29 | 74.27 | 00:00:00 | 2018-11-06 | 4,234,651 | 74.49 | 75.50 | 74.20 | 75.09 | 00:00:00 | 2018-11-07 | 6,764,683 | 75.46 | 76.24 | 74.75 | 75.46 | 00:00:00 | 2018-11-08 | 4,693,800 | 75.33 | 76.07 | 74.85 | 75.23 | 00:00:00 | 2018-11-09 | 4,128,121 | 75.07 | 75.09 | 73.45 | 74.02 | 00:00:00 | 2018-11-12 | 7,383,334 | 73.85 | 74.00 | 70.77 | 71.02 | 00:00:00 | 2018-11-13 | 6,351,161 | 71.73 | 72.37 | 70.19 | 70.24 | 00:00:00 | 2018-11-14 | 6,825,418 | 70.81 | 71.18 | 69.36 | 69.63 | 00:00:00 | 2018-11-15 | 11,531,265 | 69.28 | 70.25 | 68.91 | 69.98 | 00:00:00 | 2018-11-16 | 9,271,108 | 69.75 | 70.28 | 68.93 | 69.65 | 00:00:00 | 2018-11-19 | 6,582,804 | 69.41 | 70.00 | 68.78 | 69.40 | 00:00:00 | 2018-11-20 | 1,919,646 | 69.20 | 69.60 | 67.67 | 67.91 | 00:00:00 | 2018-11-21 | 6,496,144 | 67.45 | 68.28 | 67.06 | 67.54 | 00:00:00 | 2018-11-23 | 2,947,097 | 67.26 | 67.92 | 66.62 | 66.65 | 00:00:00 | 2018-11-26 | 8,996,604 | 67.41 | 68.09 | 66.88 | 68.00 | 00:00:00 | 2018-11-27 | 8,274,987 | 67.59 | 69.50 | 66.62 | 69.19 | 00:00:00 | 2018-11-28 | 8,683,470 | 69.30 | 71.01 | 68.84 | 70.98 | 00:00:00 | 2018-11-29 | 6,015,655 | 70.40 | 71.03 | 68.93 | 70.16 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|