Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celgene Cp Cvr (NQ: CELGZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 2.770 2.870 2.770 2.870 3,400 +0.03(+1.06%)
Apr 29, 2014 2.760 2.840 2.750 2.840 1,100 +0.03(+1.07%)
Apr 28, 2014 2.880 2.950 2.700 2.810 21,161 +0.04(+1.44%)
Apr 25, 2014 2.770 2.830 2.770 2.770 6,123 -0.12(-4.15%)
Apr 24, 2014 2.780 2.890 2.780 2.890 48,631 +0.07(+2.48%)
Apr 23, 2014 2.750 2.850 2.660 2.820 10,236 +0.08(+2.93%)
Apr 22, 2014 2.700 2.770 2.700 2.740 29,158 +0.09(+3.38%)
Apr 21, 2014 2.562 2.680 2.562 2.650 8,405 +0.08(+3.11%)
Apr 17, 2014 2.660 2.570 2.570 2.570 6,800 -0.12(-4.54%)
Apr 16, 2014 2.640 2.700 2.640 2.692 11,961 +0.02(+0.83%)
Apr 15, 2014 2.591 2.670 2.500 2.670 28,656 -0.05(-1.84%)
Apr 14, 2014 2.750 2.770 2.660 2.720 35,745 -0.04(-1.46%)
Apr 11, 2014 2.761 2.810 2.760 2.760 3,218 -0.11(-3.82%)
Apr 10, 2014 2.870 2.870 2.752 2.870 4,641 +0.00(+0.00%)
Apr 09, 2014 2.792 2.870 2.750 2.870 14,638 +0.00(+0.00%)
Apr 08, 2014 2.800 2.870 2.750 2.870 19,258 +0.03(+1.06%)
Apr 07, 2014 2.840 2.840 2.838 2.840 16,087 +0.00(+0.00%)
Apr 04, 2014 2.814 2.900 2.814 2.840 15,005 -0.06(-2.07%)
Apr 03, 2014 2.850 2.915 2.820 2.900 7,090 +0.00(+0.00%)
Apr 02, 2014 2.790 2.900 2.790 2.900 18,765 +0.09(+3.20%)
Apr 01, 2014 2.890 2.890 2.810 2.810 13,087 +0.00(+0.00%)
Mar 31, 2014 2.840 2.840 2.800 2.810 18,033 -0.05(-1.70%)
Mar 28, 2014 2.871 2.890 2.840 2.859 12,582 +0.05(+1.90%)
Mar 27, 2014 2.890 2.900 2.800 2.805 29,503 -0.03(-1.22%)
Mar 26, 2014 2.960 2.960 2.820 2.840 1,570 -0.08(-2.74%)
Mar 25, 2014 2.850 2.960 2.850 2.920 12,690 +0.04(+1.39%)
Mar 24, 2014 2.850 2.910 2.850 2.880 23,782 +0.00(+0.00%)
Mar 21, 2014 2.850 2.900 2.850 2.880 16,074 +0.03(+1.05%)
Mar 20, 2014 2.980 2.980 2.850 2.850 2,975 -0.13(-4.36%)
Mar 19, 2014 2.950 2.980 2.950 2.980 1,546 +0.00(+0.00%)
Mar 18, 2014 3.020 3.020 2.930 2.980 13,895 -0.10(-3.24%)
Mar 17, 2014 3.040 3.080 3.020 3.080 6,114 -0.00(-0.00%)
Mar 14, 2014 3.020 3.160 3.020 3.080 3,315 -0.04(-1.28%)
Mar 13, 2014 3.100 3.130 3.040 3.120 29,953 +0.04(+1.30%)
Mar 12, 2014 3.031 3.080 3.020 3.080 7,128 +0.03(+0.98%)
Mar 11, 2014 3.000 3.129 3.000 3.050 51,183 -0.04(-1.29%)
Mar 10, 2014 2.951 3.150 2.951 3.090 34,760 +0.09(+3.00%)
Mar 07, 2014 2.900 3.000 2.890 3.000 15,770 +0.05(+1.69%)
Mar 06, 2014 2.870 2.950 2.870 2.950 22,335 +0.03(+1.03%)
Mar 05, 2014 2.950 2.950 2.920 2.920 5,432 -0.07(-2.35%)
Mar 04, 2014 2.980 3.000 2.900 2.990 15,491 +0.06(+1.97%)
Mar 03, 2014 2.910 2.933 2.900 2.933 1,267 +0.01(+0.43%)
Feb 28, 2014 2.900 2.947 2.900 2.920 10,992 +0.01(+0.35%)
Feb 27, 2014 2.840 2.920 2.840 2.910 29,296 +0.13(+4.67%)
Feb 26, 2014 2.940 2.940 2.780 2.780 20,140 -0.06(-2.11%)
Feb 25, 2014 2.761 2.850 2.761 2.840 3,733 +0.08(+2.90%)
Feb 24, 2014 2.750 2.839 2.710 2.760 23,876 -0.07(-2.47%)
Feb 21, 2014 2.710 2.850 2.710 2.830 24,659 +0.04(+1.29%)
Feb 20, 2014 2.760 2.850 2.760 2.794 39,643 +0.02(+0.87%)
Feb 19, 2014 2.790 2.850 2.770 2.770 13,168 +0.00(+0.00%)
Feb 18, 2014 2.940 2.940 2.710 2.770 10,897 -0.12(-4.15%)
Feb 14, 2014 2.900 2.890 2.890 2.890 21,700 +0.03(+1.05%)
Feb 13, 2014 2.950 2.950 2.670 2.860 66,970 -0.10(-3.43%)
Feb 12, 2014 2.979 2.979 2.962 2.962 562 -0.03(-1.08%)
Feb 11, 2014 3.100 3.100 2.982 2.994 2,503 +0.03(+1.15%)
Feb 10, 2014 2.920 2.961 2.920 2.960 1,666 -0.02(-0.67%)
Feb 07, 2014 2.946 3.009 2.946 2.980 6,215 +0.05(+1.62%)
Feb 06, 2014 2.960 2.980 2.920 2.933 13,139 -0.04(-1.26%)
Feb 05, 2014 2.930 2.980 2.930 2.970 6,401 +0.02(+0.68%)
Feb 04, 2014 3.010 3.020 2.950 2.950 26,003 -0.04(-1.34%)
Feb 03, 2014 2.990 3.190 2.990 2.990 6,512 +0.05(+1.70%)
Jan 31, 2014 2.998 3.220 2.940 2.940 99,778 +0.03(+1.03%)
Jan 30, 2014 3.250 3.340 2.550 2.910 463,073 -0.47(-13.91%)
Jan 29, 2014 3.260 3.380 3.260 3.380 62,288 +0.03(+0.90%)
Jan 28, 2014 3.360 3.400 3.260 3.350 32,828 +0.12(+3.68%)
Jan 27, 2014 3.160 3.260 3.160 3.231 38,166 +0.02(+0.65%)
Jan 24, 2014 3.170 3.349 3.170 3.210 34,041 -0.04(-1.23%)
Jan 23, 2014 3.270 3.390 3.160 3.250 7,575 -0.08(-2.40%)
Jan 22, 2014 3.340 3.380 3.160 3.330 50,329 +0.11(+3.42%)
Jan 21, 2014 3.360 3.380 3.200 3.220 53,369 -0.13(-3.88%)
Jan 17, 2014 3.190 3.350 3.350 3.350 31,800 -0.02(-0.60%)
Jan 16, 2014 3.360 3.390 3.330 3.370 37,167 +0.03(+0.90%)
Jan 15, 2014 3.270 3.390 3.270 3.340 38,302 +0.07(+2.14%)
Jan 14, 2014 3.200 3.383 3.120 3.270 38,261 +0.09(+2.83%)
Jan 13, 2014 3.130 3.370 3.100 3.180 99,538 -0.04(-1.24%)
Jan 10, 2014 3.510 3.510 3.160 3.220 32,166 -0.08(-2.31%)
Jan 09, 2014 3.180 3.390 3.160 3.296 105,024 -0.04(-1.32%)
Jan 08, 2014 3.500 3.500 3.140 3.340 148,873 -0.15(-4.30%)
Jan 07, 2014 3.110 3.550 2.970 3.490 446,969 +0.54(+18.31%)
Jan 06, 2014 2.980 3.020 2.870 2.950 45,750 -0.04(-1.34%)
Jan 03, 2014 2.920 3.000 2.840 2.990 46,550 +0.12(+4.18%)
Jan 02, 2014 2.780 2.930 2.730 2.870 66,259 +0.14(+5.13%)
Dec 31, 2013 2.750 2.730 2.730 2.730 143,100 -0.02(-0.73%)
Dec 30, 2013 2.720 2.950 2.660 2.750 63,187 -0.01(-0.36%)
Dec 27, 2013 2.700 2.900 2.470 2.760 184,205 +0.01(+0.36%)
Dec 26, 2013 2.900 2.900 2.700 2.750 97,686 -0.06(-2.14%)
Dec 24, 2013 2.820 2.980 2.730 2.810 90,320 +0.00(+0.00%)
Dec 23, 2013 2.850 3.000 2.810 2.810 90,156 -0.04(-1.40%)
Dec 20, 2013 2.820 3.050 2.820 2.850 121,133 -0.08(-2.73%)
Dec 19, 2013 2.920 2.980 2.920 2.930 49,127 -0.05(-1.68%)
Dec 18, 2013 3.000 3.000 2.900 2.980 58,560 +0.06(+2.05%)
Dec 17, 2013 2.950 2.990 2.920 2.920 74,325 +0.00(+0.00%)
Dec 16, 2013 2.970 3.010 2.900 2.920 53,310 -0.10(-3.34%)
Dec 13, 2013 3.000 3.040 2.900 3.021 59,623 +0.08(+2.75%)
Dec 12, 2013 2.900 3.000 2.750 2.940 60,293 +0.04(+1.38%)
Dec 11, 2013 2.890 2.970 2.890 2.900 71,489 -0.02(-0.68%)
Dec 10, 2013 2.970 3.000 2.900 2.920 45,398 -0.05(-1.69%)
Dec 09, 2013 3.050 3.100 2.950 2.970 105,567 +0.06(+2.07%)
Dec 06, 2013 2.950 3.000 2.870 2.910 0 -0.04(-1.36%)
Dec 05, 2013 2.760 2.950 2.760 2.950 0 +0.15(+5.36%)
Dec 04, 2013 2.950 2.950 2.790 2.800 0 -0.01(-0.36%)
Dec 03, 2013 2.860 2.990 2.770 2.810 0 +0.06(+2.19%)
Dec 02, 2013 2.600 3.000 2.600 2.750 0 +0.20(+7.84%)
Nov 29, 2013 2.540 2.550 2.324 2.550 0 +0.13(+5.37%)
Nov 27, 2013 2.390 2.440 2.350 2.420 0 +0.08(+3.42%)
Nov 26, 2013 2.390 2.390 2.190 2.340 0 +0.21(+9.86%)
Nov 25, 2013 2.009 2.170 2.002 2.130 0 +0.12(+5.97%)
Nov 22, 2013 2.000 2.130 1.930 2.010 0 +0.09(+4.69%)
Nov 21, 2013 1.950 1.950 1.910 1.920 0 +0.01(+0.52%)
Nov 20, 2013 1.910 1.970 1.910 1.910 0 -0.02(-1.04%)
Nov 19, 2013 1.950 1.950 1.921 1.930 0 -0.02(-1.02%)
Nov 18, 2013 1.950 1.970 1.930 1.950 0 +0.05(+2.63%)
Nov 15, 2013 1.910 1.950 1.890 1.900 0 +0.00(+0.00%)
Nov 14, 2013 1.910 1.960 1.900 1.900 0 -0.02(-1.04%)
Nov 12, 2013 1.910 1.950 1.910 1.920 0 -0.03(-1.54%)
Nov 11, 2013 1.910 1.960 1.900 1.950 0 +0.00(+0.01%)
Nov 08, 2013 1.931 1.950 1.891 1.950 0 -0.00(-0.01%)
Nov 07, 2013 2.000 2.000 1.931 1.950 0 +0.02(+1.04%)
Nov 06, 2013 1.910 1.930 1.851 1.930 0 +0.04(+2.12%)
Nov 05, 2013 1.750 1.890 1.750 1.890 0 +0.14(+8.00%)
Nov 04, 2013 1.798 1.800 1.720 1.750 0 +0.00(+0.00%)
Nov 01, 2013 1.720 1.785 1.720 1.750 0 +0.03(+1.74%)
Oct 31, 2013 1.750 1.840 1.700 1.720 0 +0.01(+0.58%)
Oct 30, 2013 1.850 1.900 1.702 1.710 0 -0.17(-9.04%)
Oct 29, 2013 1.950 1.979 1.860 1.880 0 -0.07(-3.64%)
Oct 28, 2013 1.990 2.020 1.940 1.951 0 -0.04(-1.96%)
Oct 25, 2013 2.200 2.200 1.980 1.990 0 -0.06(-2.93%)
Oct 24, 2013 2.100 2.110 2.030 2.050 0 +0.03(+1.49%)
Oct 23, 2013 2.050 2.100 2.020 2.020 0 -0.03(-1.46%)
Oct 22, 2013 2.100 2.150 2.010 2.050 0 -0.10(-4.65%)
Oct 21, 2013 2.490 2.490 2.111 2.150 0 -0.14(-6.12%)
Oct 18, 2013 2.400 2.440 2.250 2.290 220,882 -0.17(-6.95%)
Oct 17, 2013 2.400 2.490 2.260 2.461 0 +0.06(+2.54%)
Oct 16, 2013 2.420 2.600 2.350 2.400 0 -0.07(-2.87%)
Oct 15, 2013 2.750 2.750 2.440 2.471 0 -0.23(-8.48%)
Oct 14, 2013 2.850 2.860 2.600 2.700 0 -0.09(-3.23%)
Oct 11, 2013 2.620 2.810 2.600 2.790 0 +0.29(+11.60%)
Oct 10, 2013 2.150 2.550 2.150 2.500 535,297 +0.48(+23.76%)
Oct 09, 2013 3.270 3.300 2.020 2.020 0 -0.38(-15.83%)
Oct 08, 2013 1.500 2.700 1.390 2.400 0 -5.61(-70.04%)
Oct 07, 2013 7.750 8.100 7.670 8.010 208,500 +0.29(+3.76%)
Oct 04, 2013 8.000 8.119 7.720 7.720 0 -0.20(-2.53%)
Oct 03, 2013 8.011 8.020 7.920 7.920 0 -0.23(-2.82%)
Oct 02, 2013 8.180 8.190 8.100 8.150 0 +0.07(+0.87%)
Oct 01, 2013 8.130 8.150 8.080 8.080 0 -0.03(-0.37%)
Sep 27, 2013 8.060 8.200 8.060 8.110 0 +0.00(+0.00%)
Sep 26, 2013 8.160 8.170 8.000 8.110 0 -0.14(-1.70%)
Sep 25, 2013 8.300 8.300 7.950 8.250 0 +0.10(+1.23%)
Sep 24, 2013 8.070 8.160 8.000 8.150 0 +0.04(+0.49%)
Sep 23, 2013 8.200 8.200 7.440 8.110 0 -0.18(-2.17%)
Sep 20, 2013 8.150 8.290 8.150 8.290 0 +0.11(+1.34%)
Sep 19, 2013 8.120 8.200 8.100 8.180 0 +0.03(+0.37%)
Sep 18, 2013 8.060 8.177 8.060 8.150 0 +0.00(+0.00%)
Sep 17, 2013 7.823 8.200 7.823 8.150 0 +0.05(+0.62%)
Sep 16, 2013 8.250 8.250 8.050 8.100 0 -0.08(-0.98%)
Sep 13, 2013 8.500 8.540 8.180 8.180 0 -0.02(-0.24%)
Sep 12, 2013 8.150 8.260 8.150 8.200 0 +0.09(+1.11%)
Sep 11, 2013 8.300 8.303 8.083 8.110 0 -0.08(-0.98%)
Sep 10, 2013 8.600 8.600 8.060 8.190 0 -0.06(-0.73%)
Sep 09, 2013 9.490 9.490 8.250 8.250 0 -0.55(-6.25%)
Sep 06, 2013 7.500 8.810 7.500 8.800 0 +1.28(+17.02%)
Sep 05, 2013 7.520 7.520 7.520 7.520 0 +0.02(+0.27%)
Sep 04, 2013 7.510 7.550 7.489 7.500 0 -0.06(-0.81%)
Sep 03, 2013 7.550 7.670 7.550 7.561 0 +0.06(+0.81%)
Aug 30, 2013 7.680 7.700 7.500 7.500 0 -0.19(-2.47%)
Aug 29, 2013 7.490 7.690 7.450 7.690 0 +0.14(+1.85%)
Aug 28, 2013 7.665 7.665 7.550 7.550 0 +0.05(+0.67%)
Aug 27, 2013 7.690 7.690 7.500 7.500 0 -0.11(-1.47%)
Aug 26, 2013 7.490 7.630 7.461 7.612 0 +0.11(+1.49%)
Aug 23, 2013 7.530 7.600 7.440 7.500 0 -0.10(-1.32%)
Aug 22, 2013 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 21, 2013 7.600 7.600 7.590 7.600 0 -0.05(-0.65%)
Aug 20, 2013 7.650 7.650 7.380 7.650 0 +0.15(+2.00%)
Aug 19, 2013 7.550 7.550 7.500 7.500 0 +0.00(+0.00%)
Aug 16, 2013 7.540 7.600 7.500 7.500 0 +0.00(+0.00%)
Aug 15, 2013 7.310 7.560 7.310 7.500 1,750 -0.01(-0.13%)
Aug 14, 2013 7.500 7.520 7.390 7.510 0 -0.01(-0.13%)
Aug 13, 2013 7.700 7.700 7.485 7.520 28,037 -0.13(-1.70%)
Aug 12, 2013 7.500 7.700 7.500 7.650 78,028 -0.04(-0.52%)
Aug 09, 2013 7.520 7.700 7.520 7.690 5,436 -0.01(-0.13%)
Aug 08, 2013 7.700 7.700 7.700 7.700 300 +0.08(+1.04%)
Aug 07, 2013 7.621 7.621 7.621 7.621 100 +0.00(+0.01%)
Aug 06, 2013 7.700 7.700 7.510 7.620 5,765 -0.08(-1.04%)
Aug 05, 2013 7.650 7.700 7.650 7.700 3,700 +0.00(+0.03%)
Aug 02, 2013 7.690 7.700 7.640 7.698 16,428 +0.17(+2.31%)
Aug 01, 2013 7.680 7.680 7.524 7.524 350 -0.18(-2.29%)
Jul 31, 2013 7.990 7.990 7.480 7.700 0 +0.18(+2.39%)
Jul 30, 2013 7.421 7.550 7.421 7.520 0 -0.08(-1.05%)
Jul 29, 2013 7.370 7.657 7.370 7.600 0 -0.10(-1.30%)
Jul 26, 2013 7.670 7.700 7.660 7.700 0 +0.19(+2.53%)
Jul 25, 2013 7.500 7.560 7.500 7.510 0 -0.06(-0.79%)
Jul 24, 2013 7.570 7.570 7.570 7.570 0 +0.01(+0.13%)
Jul 23, 2013 7.689 7.700 7.560 7.560 0 -0.14(-1.82%)
Jul 22, 2013 7.690 7.700 7.650 7.700 0 +0.00(+0.00%)
Jul 19, 2013 7.350 7.900 7.350 7.700 0 +0.42(+5.77%)
Jul 18, 2013 7.300 7.350 7.220 7.280 0 -0.02(-0.27%)
Jul 17, 2013 7.300 7.330 7.290 7.300 22,998 -0.04(-0.54%)
Jul 16, 2013 7.270 7.500 7.270 7.340 0 +0.06(+0.82%)
Jul 15, 2013 7.290 7.360 7.250 7.280 0 -0.04(-0.55%)
Jul 12, 2013 7.326 7.420 7.310 7.320 0 -0.10(-1.35%)
Jul 11, 2013 7.280 7.550 7.250 7.420 0 +0.09(+1.23%)
Jul 10, 2013 7.320 7.350 7.250 7.330 0 -0.01(-0.14%)
Jul 09, 2013 7.350 7.380 7.340 7.340 0 -0.01(-0.14%)
Jul 05, 2013 7.350 7.350 7.350 7.350 0 +0.03(+0.41%)
Jul 03, 2013 7.310 7.320 7.310 7.320 0 -0.09(-1.21%)
Jul 02, 2013 7.320 7.410 7.320 7.410 0 +0.09(+1.23%)
Jul 01, 2013 7.320 7.400 7.250 7.320 0 +0.01(+0.14%)
Jun 28, 2013 7.440 7.440 7.310 7.310 5,271 -0.10(-1.35%)
Jun 26, 2013 7.420 7.420 7.400 7.410 0 +0.03(+0.41%)
Jun 24, 2013 7.660 7.380 7.380 7.380 800 +0.07(+0.96%)
Jun 21, 2013 7.300 7.310 7.300 7.310 200 +0.07(+0.97%)
Jun 20, 2013 7.140 7.260 7.140 7.240 0 -0.06(-0.82%)
Jun 19, 2013 7.350 7.350 7.250 7.300 0 -0.05(-0.68%)
Jun 18, 2013 7.360 7.490 7.350 7.350 0 -0.02(-0.27%)
Jun 17, 2013 7.414 7.430 7.370 7.370 0 +0.00(+0.07%)
Jun 13, 2013 7.365 7.365 7.365 7.365 0 +0.02(+0.20%)
Jun 12, 2013 7.390 7.390 7.300 7.350 61,200 -0.02(-0.27%)
Jun 11, 2013 7.750 7.750 7.370 7.370 6,725 +0.04(+0.49%)
Jun 10, 2013 7.407 7.407 7.334 7.334 0 -0.11(-1.42%)
Jun 07, 2013 7.320 7.440 7.320 7.440 0 +0.04(+0.54%)
Jun 06, 2013 7.210 7.410 7.210 7.400 0 +0.01(+0.14%)
Jun 05, 2013 7.300 7.400 7.300 7.390 0 +0.12(+1.65%)
Jun 04, 2013 7.250 7.280 7.230 7.270 0 -0.12(-1.62%)
Jun 03, 2013 7.451 7.451 7.380 7.390 221,618 -0.01(-0.14%)
May 31, 2013 7.500 7.500 7.400 7.400 51,620 +0.00(+0.00%)
May 30, 2013 7.430 7.430 7.350 7.400 0 +0.05(+0.68%)
May 29, 2013 7.350 7.350 7.350 7.350 100 -0.08(-1.08%)
May 28, 2013 7.510 7.586 7.180 7.430 1,700 -0.14(-1.85%)
May 24, 2013 7.445 7.750 7.361 7.570 0 +0.30(+4.13%)
May 23, 2013 7.300 7.500 7.270 7.270 0 -0.10(-1.36%)
May 22, 2013 7.296 7.500 7.110 7.370 0 -0.03(-0.41%)
May 20, 2013 7.380 7.400 7.400 7.400 3,600 +0.11(+1.51%)
May 17, 2013 7.290 7.410 7.250 7.290 0 -0.06(-0.82%)
May 16, 2013 7.450 7.450 7.250 7.350 11,500 -0.15(-2.00%)
May 15, 2013 7.350 7.500 7.350 7.500 0 +0.21(+2.89%)
May 13, 2013 7.251 7.289 7.250 7.289 0 -0.06(-0.83%)
May 10, 2013 7.300 7.350 7.251 7.350 0 +0.05(+0.64%)
May 09, 2013 7.440 7.470 7.160 7.304 0 -0.15(-1.97%)
May 08, 2013 7.210 7.450 7.203 7.450 0 +0.08(+1.09%)
May 07, 2013 7.200 7.370 7.200 7.370 0 +0.21(+3.00%)
May 06, 2013 7.150 7.170 7.150 7.155 0 +0.05(+0.72%)
May 03, 2013 7.140 7.140 7.100 7.104 0 +0.00(+0.06%)
May 02, 2013 7.050 7.100 7.050 7.100 0 +0.05(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.