|
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 | 2002-11-14 | 5,151,200 | 21.90 | 23.81 | 21.70 | 23.81 | 00:00:00 | 2002-11-15 | 2,911,200 | 23.86 | 24.15 | 22.80 | 24.03 | 00:00:00 | 2002-11-18 | 2,471,600 | 24.04 | 24.37 | 23.18 | 23.71 | 00:00:00 | 2002-11-19 | 2,831,600 | 23.20 | 23.31 | 22.52 | 22.85 | 00:00:00 | 2002-11-20 | 4,353,600 | 23.01 | 24.02 | 22.78 | 23.85 | 00:00:00 | 2002-11-21 | 4,817,200 | 23.97 | 25.50 | 23.59 | 24.80 | 00:00:00 | 2002-11-22 | 2,246,400 | 24.67 | 25.28 | 24.56 | 25.00 | 00:00:00 | 2002-11-25 | 1,870,400 | 25.00 | 25.39 | 24.75 | 24.95 | 00:00:00 | 2002-11-26 | 3,672,400 | 24.87 | 25.05 | 23.89 | 23.93 | 00:00:00 | 2002-11-27 | 3,749,600 | 23.83 | 24.80 | 22.86 | 24.57 | 00:00:00 | 2002-11-29 | 1,206,000 | 24.59 | 24.68 | 24.38 | 24.60 | 00:00:00 | 2002-12-02 | 3,756,000 | 24.69 | 25.46 | 23.37 | 24.09 | 00:00:00 | 2002-12-03 | 2,152,800 | 23.86 | 24.06 | 23.13 | 23.61 | 00:00:00 | 2002-12-04 | 5,607,200 | 22.83 | 23.00 | 21.91 | 22.50 | 00:00:00 | 2002-12-05 | 7,513,200 | 20.70 | 22.30 | 20.50 | 21.60 | 00:00:00 | 2002-12-06 | 3,116,800 | 21.00 | 22.76 | 21.00 | 22.46 | 00:00:00 | 2002-12-09 | 4,101,200 | 22.36 | 22.82 | 21.15 | 21.16 | 00:00:00 | 2002-12-10 | 5,107,600 | 21.24 | 22.23 | 20.95 | 21.05 | 00:00:00 | 2002-12-11 | 5,934,400 | 21.16 | 22.65 | 20.75 | 22.09 | 00:00:00 | 2002-12-12 | 2,943,200 | 22.42 | 22.93 | 21.61 | 21.81 | 00:00:00 | 2002-12-13 | 2,284,000 | 21.85 | 22.45 | 21.30 | 21.57 | 00:00:00 | 2002-12-16 | 3,256,400 | 21.35 | 22.45 | 21.05 | 22.34 | 00:00:00 | 2002-12-17 | 2,390,400 | 22.33 | 22.87 | 22.19 | 22.59 | 00:00:00 | 2002-12-18 | 2,055,200 | 22.61 | 22.93 | 22.06 | 22.42 | 00:00:00 | 2002-12-19 | 2,898,000 | 22.37 | 22.80 | 21.70 | 21.75 | 00:00:00 | 2002-12-20 | 2,920,400 | 21.80 | 22.76 | 21.35 | 22.76 | 00:00:00 | 2002-12-23 | 2,823,600 | 22.61 | 23.68 | 22.43 | 23.01 | 00:00:00 | 2002-12-24 | 1,306,800 | 23.04 | 23.48 | 22.67 | 22.83 | 00:00:00 | 2002-12-26 | 1,073,200 | 22.76 | 23.36 | 22.58 | 22.78 | 00:00:00 | 2002-12-27 | 1,708,000 | 22.66 | 22.87 | 21.72 | 21.81 | 00:00:00 | 2002-12-30 | 1,314,400 | 21.83 | 22.03 | 21.37 | 21.61 | 00:00:00 | 2002-12-31 | 2,646,000 | 21.45 | 22.37 | 21.40 | 21.47 | 00:00:00 | 2003-01-02 | 2,319,200 | 21.53 | 22.00 | 21.33 | 21.88 | 00:00:00 | 2003-01-03 | 2,299,200 | 21.91 | 22.47 | 21.78 | 22.25 | 00:00:00 | 2003-01-06 | 1,571,200 | 22.10 | 22.73 | 21.91 | 22.20 | 00:00:00 | 2003-01-07 | 2,506,800 | 22.24 | 22.91 | 22.18 | 22.70 | 00:00:00 | 2003-01-08 | 2,965,600 | 22.59 | 22.88 | 22.07 | 22.18 | 00:00:00 | 2003-01-09 | 2,363,600 | 22.23 | 23.25 | 22.17 | 23.14 | 00:00:00 | 2003-01-10 | 1,741,600 | 23.04 | 23.89 | 22.50 | 23.58 | 00:00:00 | 2003-01-13 | 2,157,600 | 23.67 | 24.21 | 23.57 | 23.94 | 00:00:00 | 2003-01-14 | 2,150,000 | 23.93 | 24.36 | 23.83 | 24.29 | 00:00:00 | 2003-01-15 | 1,896,800 | 24.32 | 24.37 | 23.45 | 23.49 | 00:00:00 | 2003-01-16 | 4,761,200 | 23.52 | 25.05 | 23.48 | 24.85 | 00:00:00 | 2003-01-17 | 2,126,800 | 24.83 | 24.83 | 24.17 | 24.41 | 00:00:00 | 2003-01-21 | 2,396,000 | 24.50 | 24.54 | 23.62 | 23.82 | 00:00:00 | 2003-01-22 | 2,289,600 | 23.82 | 24.44 | 23.63 | 24.09 | 00:00:00 | 2003-01-23 | 2,026,400 | 24.08 | 24.78 | 23.59 | 24.70 | 00:00:00 | 2003-01-24 | 2,458,800 | 24.50 | 24.83 | 23.19 | 23.31 | 00:00:00 | 2003-01-27 | 7,429,600 | 23.09 | 23.14 | 20.71 | 21.17 | 00:00:00 | 2003-01-28 | 9,922,400 | 21.17 | 22.12 | 20.88 | 21.83 | 00:00:00 | 2003-01-29 | 4,454,400 | 21.80 | 22.16 | 21.19 | 21.87 | 00:00:00 | 2003-01-30 | 9,640,800 | 21.20 | 23.10 | 21.14 | 22.48 | 00:00:00 | 2003-01-31 | 4,521,200 | 22.29 | 23.01 | 22.08 | 22.39 | 00:00:00 | 2003-02-03 | 3,016,000 | 22.44 | 22.84 | 22.04 | 22.04 | 00:00:00 | 2003-02-04 | 4,362,800 | 22.24 | 22.60 | 21.89 | 22.04 | 00:00:00 | 2003-02-05 | 3,473,200 | 22.09 | 22.45 | 21.57 | 21.63 | 00:00:00 | 2003-02-06 | 1,883,600 | 21.61 | 22.06 | 21.52 | 21.63 | 00:00:00 | 2003-02-07 | 2,844,000 | 21.69 | 22.64 | 21.65 | 22.52 | 00:00:00 | 2003-02-10 | 3,026,400 | 22.50 | 22.85 | 21.93 | 22.24 | 00:00:00 | 2003-02-11 | 2,411,200 | 22.18 | 22.68 | 22.00 | 22.48 | 00:00:00 | 2003-02-12 | 4,702,400 | 22.28 | 22.33 | 21.44 | 21.59 | 00:00:00 | 2003-02-13 | 2,680,000 | 21.55 | 21.58 | 20.82 | 20.99 | 00:00:00 | 2003-02-14 | 5,118,400 | 20.90 | 21.40 | 20.15 | 21.39 | 00:00:00 | 2003-02-18 | 1,237,200 | 21.88 | 22.01 | 21.27 | 22.01 | 00:00:00 | 2003-02-19 | 1,080,800 | 22.16 | 22.28 | 21.50 | 21.60 | 00:00:00 | 2003-02-20 | 1,281,200 | 21.49 | 21.72 | 21.14 | 21.55 | 00:00:00 | 2003-02-21 | 1,622,000 | 21.54 | 22.16 | 21.46 | 22.03 | 00:00:00 | 2003-02-24 | 992,000 | 22.02 | 22.05 | 21.36 | 21.38 | 00:00:00 | 2003-02-25 | 1,889,200 | 21.35 | 21.65 | 20.76 | 21.44 | 00:00:00 | 2003-02-26 | 1,907,600 | 21.42 | 21.90 | 21.19 | 21.30 | 00:00:00 | 2003-02-27 | 3,528,800 | 21.17 | 21.52 | 20.99 | 21.37 | 00:00:00 | 2003-02-28 | 2,600,000 | 21.11 | 22.18 | 21.11 | 21.90 | 00:00:00 | 2003-03-03 | 3,184,400 | 21.83 | 23.03 | 21.80 | 22.43 | 00:00:00 | 2003-03-04 | 2,122,800 | 22.48 | 22.90 | 22.40 | 22.55 | 00:00:00 | 2003-03-05 | 1,782,000 | 22.59 | 23.07 | 22.43 | 23.00 | 00:00:00 | 2003-03-06 | 9,192,400 | 23.16 | 24.50 | 22.50 | 23.80 | 00:00:00 | 2003-03-07 | 5,785,600 | 23.73 | 24.01 | 23.26 | 24.00 | 00:00:00 | 2003-03-10 | 4,634,000 | 23.95 | 24.00 | 23.45 | 23.59 | 00:00:00 | 2003-03-11 | 3,028,800 | 23.57 | 24.00 | 23.19 | 23.83 | 00:00:00 | 2003-03-12 | 2,472,400 | 23.85 | 24.07 | 23.62 | 24.00 | 00:00:00 | 2003-03-13 | 5,843,600 | 24.05 | 24.95 | 23.85 | 24.93 | 00:00:00 | 2003-03-14 | 3,223,200 | 24.80 | 24.95 | 24.42 | 24.50 | 00:00:00 | 2003-03-17 | 5,779,600 | 24.50 | 25.46 | 24.22 | 25.22 | 00:00:00 | 2003-03-18 | 4,846,000 | 25.17 | 26.34 | 25.15 | 26.10 | 00:00:00 | 2003-03-19 | 3,442,800 | 26.14 | 26.82 | 25.74 | 26.06 | 00:00:00 | 2003-03-20 | 2,900,000 | 26.00 | 26.98 | 25.80 | 26.61 | 00:00:00 | 2003-03-21 | 4,951,600 | 26.70 | 26.90 | 26.37 | 26.66 | 00:00:00 | 2003-03-24 | 2,826,400 | 26.61 | 26.89 | 26.04 | 26.44 | 00:00:00 | 2003-03-25 | 4,948,400 | 26.50 | 26.82 | 26.15 | 26.25 | 00:00:00 | 2003-03-26 | 5,046,400 | 26.25 | 26.75 | 25.89 | 26.06 | 00:00:00 | 2003-03-27 | 9,276,400 | 25.99 | 27.95 | 25.70 | 27.17 | 00:00:00 | 2003-03-28 | 4,620,400 | 27.25 | 27.77 | 26.91 | 27.10 | 00:00:00 | 2003-03-31 | 5,404,800 | 26.98 | 26.98 | 26.00 | 26.08 | 00:00:00 | 2003-04-01 | 3,587,200 | 26.10 | 27.41 | 26.10 | 26.80 | 00:00:00 | 2003-04-02 | 5,127,600 | 27.05 | 28.30 | 27.02 | 28.12 | 00:00:00 | 2003-04-03 | 6,535,600 | 28.19 | 29.10 | 28.02 | 28.56 | 00:00:00 | 2003-04-04 | 5,641,600 | 28.50 | 28.66 | 27.48 | 27.81 | 00:00:00 | 2003-04-07 | 21,426,400 | 28.25 | 28.66 | 25.10 | 26.93 | 00:00:00 | 2003-04-08 | 7,992,000 | 26.95 | 27.40 | 26.05 | 26.30 | 00:00:00 | 2003-04-09 | 4,200,000 | 26.29 | 26.51 | 25.95 | 26.04 | 00:00:00 | 2003-04-10 | 4,778,800 | 26.00 | 26.50 | 25.00 | 26.32 | 00:00:00 | 2003-04-11 | 3,904,800 | 26.51 | 26.70 | 25.16 | 25.19 | 00:00:00 | 2003-04-14 | 5,752,800 | 25.16 | 25.55 | 24.72 | 25.55 | 00:00:00 | 2003-04-15 | 4,495,200 | 26.21 | 26.50 | 25.70 | 25.90 | 00:00:00 | 2003-04-16 | 2,504,400 | 26.03 | 26.41 | 25.33 | 25.39 | 00:00:00 | 2003-04-17 | 3,088,400 | 25.38 | 25.63 | 25.00 | 25.44 | 00:00:00 | 2003-04-21 | 2,647,600 | 25.45 | 26.04 | 25.17 | 25.73 | 00:00:00 | 2003-04-22 | 4,848,000 | 25.60 | 26.28 | 25.57 | 26.21 | 00:00:00 | 2003-04-23 | 5,626,400 | 26.34 | 27.45 | 26.30 | 26.79 | 00:00:00 | 2003-04-24 | 10,007,200 | 27.64 | 29.08 | 27.34 | 28.26 | 00:00:00 | 2003-04-25 | 6,041,200 | 28.21 | 28.78 | 27.58 | 27.88 | 00:00:00 | 2003-04-28 | 7,535,200 | 27.85 | 28.09 | 27.50 | 27.63 | 00:00:00 | 2003-04-29 | 10,656,800 | 27.59 | 27.59 | 26.72 | 26.91 | 00:00:00 | 2003-04-30 | 7,337,600 | 26.70 | 27.04 | 26.43 | 26.61 | 00:00:00 | 2003-05-01 | 9,292,400 | 26.56 | 26.65 | 25.72 | 25.87 | 00:00:00 | 2003-05-02 | 11,376,800 | 25.88 | 27.97 | 25.82 | 27.52 | 00:00:00 | 2003-05-05 | 10,082,000 | 27.52 | 28.56 | 27.46 | 27.64 | 00:00:00 | 2003-05-06 | 11,908,800 | 27.71 | 30.15 | 27.49 | 28.57 | 00:00:00 | 2003-05-07 | 5,318,800 | 28.48 | 28.80 | 26.75 | 27.51 | 00:00:00 | 2003-05-08 | 7,523,200 | 27.25 | 27.27 | 26.51 | 26.53 | 00:00:00 | 2003-05-09 | 4,109,200 | 26.58 | 27.65 | 26.50 | 27.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|