Quantcast
CELG

Historical Stock Prices

$78.37
*  
1.61
2.01%
Get CELG Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading CELG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 79.98 80.2 78.35 78.37 7,716,294
05/17/2018 81.08 81.22 79.15 79.98 10,230,460
05/16/2018 82.12 83.39 81.18 81.36 6,476,084
05/15/2018 84.8 84.99 81.54 81.98 8,890,501
05/14/2018 84.59 86.3 84.55 85.31 6,516,253
05/11/2018 82.35 85.18 82.34 84.54 7,570,464
05/10/2018 82.76 82.9563 81.62 82.38 5,782,060
05/09/2018 82.87 83.14 81.05 82.8 8,066,661
05/08/2018 84.35 84.47 82.6 83.13 6,655,851
05/07/2018 86.49 86.55 84.21 84.57 7,927,757
05/04/2018 86.6 88.88 85.57 86.89 8,506,007
05/03/2018 86.38 86.59 84.3 85.4 6,508,841
05/02/2018 87.78 88.02 86.68 86.9 4,347,352
05/01/2018 87.08 88.13 86.43 87.93 4,217,348
04/30/2018 91.35 91.75 85.15 87.1 13,898,120
04/27/2018 92 92.57 90.1 91.18 4,764,774
04/26/2018 89.75 92.96 89.65 92.08 6,039,699
04/25/2018 89.09 89.62 88.07 89.2 3,705,045
04/24/2018 90.03 91.05 88.86 89.14 3,879,914
04/23/2018 89.24 90.03 88.71 89.485 3,474,128
04/20/2018 89.42 90.13 88.25 88.95 6,198,502
04/19/2018 90.85 91.8 89.27 89.62 3,918,415
04/18/2018 91.16 91.97 90.92 91.01 3,548,548
04/17/2018 91.105 91.815 90.07 91.1 4,020,351
04/16/2018 90.15 91.36 89.62 90.54 3,815,791
04/13/2018 90.39 90.99 89.06 89.4 4,138,604
04/12/2018 89.3 90.848 89.25 89.74 5,352,501
04/11/2018 88.77 90.24 88.05 88.71 5,475,844
04/10/2018 87.8 89.62 87.26 89.44 5,486,687
04/09/2018 87.41 88.9907 86.83 86.94 6,125,048
04/06/2018 88.3 89.63 86.28 86.95 6,602,375
04/05/2018 91 91.14 88.51 88.84 7,953,012
04/04/2018 85.85 90.985 85.817 90.47 8,978,108
04/03/2018 87.12 87.25 84.2504 86.83 8,339,281
04/02/2018 88.8 89.42 85.79 87.07 6,872,662
03/29/2018 88.79 90.68 88.46 89.21 7,578,349
03/28/2018 86.24 89.21 86.24 88.41 7,731,811
03/27/2018 87.61 88.67 85.3 85.81 7,100,599
03/26/2018 86.17 87.415 85.14 87.17 7,451,790
03/23/2018 87.01 87.69 84.95 84.98 7,058,933
03/22/2018 87.84 89.03 86.85 86.91 7,495,168
03/21/2018 88.65 90.52 88.26 88.31 7,433,943
03/20/2018 88.62 89.04 86.6 88.27 8,146,794
03/19/2018 89.14 89.84 87.74 88.53 8,240,566
03/16/2018 90.42 91 89.28 89.61 14,618,520
03/15/2018 91.62 92 89.91 89.91 6,110,930
03/14/2018 92.23 93.34 91.395 91.61 6,976,110
03/13/2018 92.55 93.57 91.27 91.56 5,245,450
03/12/2018 92.55 93.09 91.43 92.28 8,392,891
03/09/2018 91.79 92.57 90.75 92.555 6,364,027
03/08/2018 90.54 91.45 90.17 91.19 5,631,714
03/07/2018 88.59 90.7 88.46 90.22 6,552,253
03/06/2018 89.59 89.75 88.3714 89.17 5,360,514
03/05/2018 88.76 89.81 87.7 89.04 7,906,662
03/02/2018 86.95 89.93 86.55 89.33 8,636,882
03/01/2018 87.39 89.4171 87 87.19 11,957,390
02/28/2018 89.96 91.75 87.11 87.12 27,872,900
02/27/2018 96.25 96.95 95.63 95.78 6,162,088
02/26/2018 95.98 96.71 95.3204 96.49 5,000,588
02/23/2018 94.54 95.66 93.9435 95.61 3,971,761
02/22/2018 94.31 95.55 93.71 93.78 4,482,545
02/21/2018 93.9 95.72 93.8 93.89 4,167,682
02/20/2018 94.79 95.4 93.461 93.85 4,799,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio