|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 2,825,600 | 35.08 | 35.13 | 33.65 | 33.86 | 00:00:00 | | 2001-12-04 | 6,084,800 | 34.01 | 34.98 | 32.28 | 33.04 | 00:00:00 | | 2001-12-05 | 5,642,800 | 33.45 | 34.60 | 32.99 | 34.38 | 00:00:00 | | 2001-12-06 | 7,719,200 | 34.64 | 37.00 | 34.59 | 36.00 | 00:00:00 | | 2001-12-07 | 23,583,200 | 35.71 | 35.72 | 30.60 | 31.66 | 00:00:00 | | 2001-12-10 | 18,212,000 | 32.05 | 33.60 | 31.16 | 31.80 | 00:00:00 | | 2001-12-11 | 14,293,600 | 33.10 | 33.32 | 30.30 | 31.34 | 00:00:00 | | 2001-12-12 | 7,662,000 | 30.95 | 31.35 | 30.02 | 30.21 | 00:00:00 | | 2001-12-13 | 5,483,200 | 29.81 | 31.32 | 29.73 | 31.00 | 00:00:00 | | 2001-12-14 | 5,241,600 | 31.20 | 31.20 | 29.51 | 30.76 | 00:00:00 | | 2001-12-17 | 8,403,600 | 30.65 | 31.44 | 30.09 | 31.02 | 00:00:00 | | 2001-12-18 | 5,616,000 | 31.34 | 31.34 | 30.07 | 30.60 | 00:00:00 | | 2001-12-19 | 4,766,400 | 30.69 | 32.08 | 29.76 | 31.32 | 00:00:00 | | 2001-12-20 | 2,851,600 | 31.18 | 31.99 | 30.70 | 30.70 | 00:00:00 | | 2001-12-21 | 8,959,200 | 29.76 | 31.34 | 28.80 | 30.92 | 00:00:00 | | 2001-12-24 | 594,000 | 31.15 | 31.74 | 30.95 | 31.40 | 00:00:00 | | 2001-12-26 | 2,289,600 | 31.59 | 32.38 | 31.38 | 32.12 | 00:00:00 | | 2001-12-27 | 2,851,200 | 32.49 | 33.25 | 32.20 | 32.97 | 00:00:00 | | 2001-12-28 | 2,540,400 | 32.99 | 33.27 | 32.60 | 32.94 | 00:00:00 | | 2001-12-31 | 3,583,600 | 33.04 | 33.17 | 31.60 | 31.92 | 00:00:00 | | 2002-01-02 | 2,545,600 | 32.10 | 32.20 | 30.50 | 31.40 | 00:00:00 | | 2002-01-03 | 8,679,600 | 31.63 | 31.85 | 28.87 | 29.81 | 00:00:00 | | 2002-01-04 | 5,799,200 | 29.79 | 31.07 | 28.99 | 30.64 | 00:00:00 | | 2002-01-07 | 4,519,200 | 31.46 | 32.06 | 29.70 | 30.10 | 00:00:00 | | 2002-01-08 | 3,622,800 | 30.05 | 30.35 | 29.00 | 29.98 | 00:00:00 | | 2002-01-09 | 3,422,800 | 30.25 | 30.29 | 29.00 | 29.15 | 00:00:00 | | 2002-01-10 | 4,846,400 | 29.00 | 29.45 | 28.57 | 29.04 | 00:00:00 | | 2002-01-11 | 2,790,800 | 29.41 | 29.90 | 28.65 | 28.76 | 00:00:00 | | 2002-01-14 | 3,551,600 | 28.76 | 28.94 | 27.33 | 28.01 | 00:00:00 | | 2002-01-15 | 7,523,200 | 27.77 | 29.25 | 27.45 | 29.00 | 00:00:00 | | 2002-01-16 | 3,869,200 | 29.00 | 29.08 | 27.75 | 27.81 | 00:00:00 | | 2002-01-17 | 5,271,200 | 28.26 | 28.45 | 26.10 | 27.17 | 00:00:00 | | 2002-01-18 | 4,049,600 | 27.13 | 27.70 | 25.53 | 25.83 | 00:00:00 | | 2002-01-22 | 3,782,400 | 26.20 | 27.00 | 25.41 | 26.44 | 00:00:00 | | 2002-01-23 | 5,151,200 | 26.11 | 27.80 | 25.69 | 27.70 | 00:00:00 | | 2002-01-24 | 5,895,600 | 27.78 | 28.05 | 27.09 | 27.30 | 00:00:00 | | 2002-01-25 | 3,144,000 | 27.28 | 27.40 | 26.60 | 27.16 | 00:00:00 | | 2002-01-28 | 1,434,000 | 27.36 | 27.90 | 26.12 | 26.26 | 00:00:00 | | 2002-01-29 | 1,635,600 | 26.16 | 26.35 | 25.67 | 25.83 | 00:00:00 | | 2002-01-30 | 18,814,400 | 24.30 | 27.44 | 22.65 | 27.14 | 00:00:00 | | 2002-01-31 | 9,674,000 | 27.41 | 28.38 | 26.81 | 27.42 | 00:00:00 | | 2002-02-01 | 36,176 | 6.91 | 7.20 | 6.86 | 7.04 | 00:00:00 | | 2002-02-04 | 4,389,600 | 27.97 | 27.99 | 25.59 | 25.83 | 00:00:00 | | 2002-02-05 | 4,599,600 | 25.13 | 26.99 | 25.08 | 26.80 | 00:00:00 | | 2002-02-06 | 6,377,200 | 27.30 | 27.50 | 25.80 | 26.10 | 00:00:00 | | 2002-02-07 | 5,035,600 | 26.10 | 26.46 | 25.00 | 25.63 | 00:00:00 | | 2002-02-08 | 8,168,800 | 25.60 | 28.35 | 25.53 | 28.14 | 00:00:00 | | 2002-02-11 | 6,483,600 | 28.25 | 29.20 | 28.15 | 28.36 | 00:00:00 | | 2002-02-12 | 6,611,600 | 27.80 | 29.70 | 27.31 | 28.60 | 00:00:00 | | 2002-02-13 | 5,806,000 | 28.71 | 29.25 | 27.77 | 28.98 | 00:00:00 | | 2002-02-14 | 7,097,200 | 28.98 | 29.59 | 27.56 | 27.60 | 00:00:00 | | 2002-02-15 | 6,681,600 | 27.82 | 28.20 | 26.29 | 27.04 | 00:00:00 | | 2002-02-19 | 4,201,600 | 26.95 | 26.98 | 25.45 | 25.78 | 00:00:00 | | 2002-02-20 | 5,767,200 | 25.77 | 27.54 | 25.75 | 27.20 | 00:00:00 | | 2002-02-21 | 5,569,600 | 27.12 | 28.24 | 26.68 | 27.08 | 00:00:00 | | 2002-02-22 | 3,658,800 | 27.04 | 27.11 | 25.42 | 26.05 | 00:00:00 | | 2002-02-25 | 4,600,800 | 26.05 | 26.25 | 24.49 | 26.00 | 00:00:00 | | 2002-02-26 | 3,150,800 | 26.00 | 26.89 | 25.86 | 26.50 | 00:00:00 | | 2002-02-27 | 3,567,600 | 27.03 | 27.47 | 26.63 | 26.66 | 00:00:00 | | 2002-02-28 | 7,697,200 | 26.75 | 26.99 | 24.81 | 26.09 | 00:00:00 | | 2002-03-01 | 2,682,000 | 26.04 | 26.18 | 25.15 | 25.89 | 00:00:00 | | 2002-03-04 | 3,811,600 | 26.08 | 26.97 | 25.95 | 26.04 | 00:00:00 | | 2002-03-05 | 3,903,200 | 26.04 | 26.69 | 25.35 | 25.35 | 00:00:00 | | 2002-03-06 | 4,651,600 | 25.69 | 27.80 | 25.42 | 27.77 | 00:00:00 | | 2002-03-07 | 33,278,000 | 22.75 | 24.45 | 22.32 | 23.26 | 00:00:00 | | 2002-03-08 | 10,113,600 | 23.22 | 23.60 | 21.92 | 22.50 | 00:00:00 | | 2002-03-11 | 5,425,200 | 22.10 | 23.65 | 21.52 | 23.18 | 00:00:00 | | 2002-03-12 | 3,158,400 | 22.80 | 23.30 | 22.25 | 22.63 | 00:00:00 | | 2002-03-13 | 3,016,800 | 22.65 | 23.03 | 22.50 | 22.70 | 00:00:00 | | 2002-03-14 | 4,180,800 | 22.77 | 23.36 | 22.70 | 23.05 | 00:00:00 | | 2002-03-15 | 3,014,400 | 23.11 | 23.32 | 22.80 | 23.30 | 00:00:00 | | 2002-03-18 | 3,772,000 | 23.31 | 24.14 | 23.31 | 23.81 | 00:00:00 | | 2002-03-19 | 4,067,200 | 23.85 | 24.40 | 23.66 | 24.35 | 00:00:00 | | 2002-03-20 | 5,344,000 | 24.51 | 24.71 | 23.76 | 23.79 | 00:00:00 | | 2002-03-21 | 4,310,400 | 23.86 | 25.25 | 23.80 | 25.04 | 00:00:00 | | 2002-03-22 | 5,231,200 | 25.11 | 26.19 | 24.53 | 25.70 | 00:00:00 | | 2002-03-25 | 3,318,800 | 25.74 | 25.95 | 24.26 | 24.73 | 00:00:00 | | 2002-03-26 | 3,176,800 | 24.87 | 25.03 | 24.08 | 24.90 | 00:00:00 | | 2002-03-27 | 1,966,800 | 24.95 | 25.19 | 24.26 | 24.37 | 00:00:00 | | 2002-03-28 | 1,834,400 | 24.32 | 24.80 | 24.10 | 24.75 | 00:00:00 | | 2002-04-01 | 1,892,000 | 24.60 | 24.78 | 23.95 | 24.36 | 00:00:00 | | 2002-04-02 | 4,663,200 | 24.52 | 25.20 | 24.25 | 24.56 | 00:00:00 | | 2002-04-03 | 2,200,000 | 24.53 | 24.88 | 23.82 | 24.45 | 00:00:00 | | 2002-04-04 | 3,346,000 | 24.11 | 24.53 | 23.47 | 24.40 | 00:00:00 | | 2002-04-05 | 2,598,000 | 24.00 | 24.05 | 23.00 | 23.21 | 00:00:00 | | 2002-04-08 | 2,926,000 | 23.12 | 23.68 | 22.18 | 23.65 | 00:00:00 | | 2002-04-09 | 1,103,800 | 23.76 | 24.00 | 22.78 | 23.10 | 00:00:00 | | 2002-04-10 | 4,271,200 | 23.26 | 24.05 | 23.00 | 24.00 | 00:00:00 | | 2002-04-11 | 3,522,800 | 23.92 | 24.45 | 23.63 | 23.81 | 00:00:00 | | 2002-04-12 | 2,360,800 | 23.66 | 24.32 | 23.50 | 23.81 | 00:00:00 | | 2002-04-15 | 1,597,600 | 23.61 | 24.08 | 23.35 | 23.48 | 00:00:00 | | 2002-04-16 | 2,564,800 | 23.56 | 24.34 | 23.55 | 24.02 | 00:00:00 | | 2002-04-17 | 1,320,800 | 24.04 | 24.12 | 23.59 | 23.74 | 00:00:00 | | 2002-04-18 | 2,223,200 | 23.84 | 24.25 | 23.50 | 24.04 | 00:00:00 | | 2002-04-19 | 3,570,000 | 24.15 | 24.20 | 22.74 | 22.86 | 00:00:00 | | 2002-04-22 | 6,225,200 | 22.63 | 22.64 | 21.51 | 21.69 | 00:00:00 | | 2002-04-23 | 2,965,200 | 21.56 | 22.00 | 20.79 | 21.78 | 00:00:00 | | 2002-04-24 | 2,378,800 | 21.78 | 21.99 | 20.77 | 21.12 | 00:00:00 | | 2002-04-25 | 6,193,600 | 21.06 | 21.13 | 19.10 | 19.81 | 00:00:00 | | 2002-04-26 | 10,465,200 | 19.80 | 20.05 | 18.64 | 19.30 | 00:00:00 | | 2002-04-29 | 2,084,400 | 19.11 | 19.25 | 18.38 | 18.84 | 00:00:00 | | 2002-04-30 | 4,580,000 | 18.89 | 20.07 | 18.85 | 19.78 | 00:00:00 | | 2002-05-01 | 5,924,400 | 19.84 | 20.40 | 19.20 | 19.51 | 00:00:00 | | 2002-05-02 | 2,475,200 | 19.55 | 19.77 | 19.30 | 19.60 | 00:00:00 | | 2002-05-03 | 2,923,600 | 19.64 | 19.65 | 18.50 | 19.00 | 00:00:00 | | 2002-05-06 | 2,955,600 | 18.99 | 19.00 | 17.55 | 17.92 | 00:00:00 | | 2002-05-07 | 3,405,200 | 18.34 | 18.60 | 17.79 | 18.20 | 00:00:00 | | 2002-05-08 | 4,310,800 | 18.51 | 20.15 | 18.50 | 19.99 | 00:00:00 | | 2002-05-09 | 1,814,800 | 19.87 | 20.00 | 18.75 | 18.80 | 00:00:00 | | 2002-05-10 | 2,415,200 | 18.90 | 18.95 | 18.30 | 18.41 | 00:00:00 | | 2002-05-13 | 1,791,200 | 18.47 | 19.41 | 18.47 | 19.17 | 00:00:00 | | 2002-05-14 | 2,590,400 | 19.66 | 20.48 | 19.52 | 20.10 | 00:00:00 | | 2002-05-15 | 3,579,200 | 20.29 | 21.45 | 20.10 | 20.62 | 00:00:00 | | 2002-05-16 | 3,018,000 | 20.38 | 20.39 | 19.76 | 19.83 | 00:00:00 | | 2002-05-17 | 2,600,400 | 20.08 | 21.00 | 19.66 | 21.00 | 00:00:00 | | 2002-05-20 | 3,046,800 | 20.90 | 20.90 | 19.39 | 19.85 | 00:00:00 | | 2002-05-21 | 4,116,800 | 20.65 | 21.15 | 19.97 | 19.98 | 00:00:00 | | 2002-05-22 | 5,020,400 | 19.99 | 20.66 | 18.44 | 18.82 | 00:00:00 | | 2002-05-23 | 4,397,200 | 19.14 | 20.60 | 18.65 | 20.47 | 00:00:00 | | 2002-05-24 | 2,149,200 | 20.30 | 20.35 | 18.92 | 18.93 | 00:00:00 | | 2002-05-28 | 2,036,000 | 19.20 | 19.26 | 18.47 | 19.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
