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 (%)
Jul 31, 2014 2.276 2.538 2.276 2.518 12,479 +0.10(+4.00%)
Jul 30, 2014 2.518 2.518 2.421 2.421 11,212 +0.09(+3.73%)
Jul 29, 2014 2.460 2.460 2.286 2.334 20,694 -0.03(-1.23%)
Jul 28, 2014 2.470 2.470 2.354 2.363 3,132 -0.06(-2.40%)
Jul 25, 2014 2.538 2.538 2.286 2.421 9,126 -0.09(-3.47%)
Jul 24, 2014 2.538 2.538 2.470 2.509 17,809 -0.03(-1.15%)
Jul 23, 2014 2.363 2.538 2.363 2.538 21,200 +0.18(+7.82%)
Jul 22, 2014 2.421 2.528 2.354 2.354 12,021 -0.07(-2.80%)
Jul 21, 2014 2.683 2.683 2.199 2.421 30,301 -0.15(-5.66%)
Jul 18, 2014 2.547 2.664 2.547 2.567 28,819 +0.00(+0.00%)
Jul 17, 2014 2.615 2.615 2.528 2.567 7,158 -0.03(-1.12%)
Jul 16, 2014 2.606 2.644 2.596 2.596 5,957 -0.12(-4.29%)
Jul 15, 2014 2.712 2.790 2.712 2.712 22,213 -0.05(-1.75%)
Jul 14, 2014 2.518 2.760 2.518 2.760 32,191 +0.10(+3.64%)
Jul 11, 2014 2.712 2.722 2.664 2.664 1,440 -0.05(-1.79%)
Jul 10, 2014 2.712 2.712 2.712 2.712 388 +0.02(+0.79%)
Jul 09, 2014 2.702 2.702 2.683 2.691 3,104 +0.09(+3.35%)
Jul 08, 2014 2.596 2.604 2.596 2.604 1,155 +0.06(+2.39%)
Jul 07, 2014 2.528 2.606 2.518 2.543 1,575 -0.10(-3.73%)
Jul 03, 2014 2.644 2.641 2.641 2.641 412 +0.12(+4.88%)
Jul 02, 2014 2.528 2.567 2.518 2.518 9,302 -0.11(-4.25%)
Jul 01, 2014 2.518 2.630 2.518 2.630 4,492 +0.11(+4.44%)
Jun 30, 2014 2.596 2.596 2.518 2.518 6,039 -0.08(-2.98%)
Jun 27, 2014 2.586 2.683 2.586 2.596 1,139 -0.01(-0.37%)
Jun 26, 2014 2.576 2.749 2.567 2.606 8,069 -0.02(-0.74%)
Jun 25, 2014 2.576 2.760 2.567 2.625 14,751 +0.04(+1.46%)
Jun 24, 2014 2.635 2.635 2.528 2.587 10,989 -0.03(-1.07%)
Jun 23, 2014 2.625 2.625 2.518 2.615 12,318 -0.00(-0.18%)
Jun 20, 2014 2.596 2.620 2.557 2.620 14,940 -0.03(-1.28%)
Jun 19, 2014 2.664 2.760 2.557 2.654 19,001 -0.07(-2.49%)
Jun 18, 2014 2.722 2.722 2.722 2.722 619 +0.00(+0.00%)
Jun 17, 2014 2.712 2.760 2.712 2.722 1,116 +0.03(+1.04%)
Jun 16, 2014 2.693 2.694 2.693 2.694 1,238 +0.00(+0.03%)
Jun 13, 2014 2.712 2.712 2.693 2.693 1,187 -0.02(-0.71%)
Jun 12, 2014 2.722 2.722 2.710 2.712 2,349 -0.01(-0.38%)
Jun 11, 2014 2.760 2.760 2.683 2.723 5,581 +0.00(+0.03%)
Jun 10, 2014 2.760 2.760 2.547 2.722 13,205 +0.15(+5.64%)
Jun 06, 2014 2.683 2.702 2.576 2.576 8,673 -0.18(-6.66%)
Jun 05, 2014 2.702 2.760 2.615 2.760 22,743 +0.23(+9.19%)
Jun 04, 2014 2.673 2.673 2.518 2.528 15,409 -0.02(-0.76%)
Jun 03, 2014 2.547 2.547 2.547 2.547 2,618 -0.00(-0.00%)
Jun 02, 2014 2.567 2.567 2.547 2.547 10,183 -0.02(-0.75%)
May 30, 2014 2.567 2.567 2.567 2.567 1,290 +0.00(+0.00%)
May 29, 2014 2.567 2.567 2.547 2.567 14,380 -0.04(-1.49%)
May 28, 2014 2.586 2.615 2.586 2.606 7,212 +0.02(+0.75%)
May 27, 2014 2.538 2.701 2.538 2.586 5,614 +0.02(+0.74%)
May 23, 2014 2.499 2.567 2.567 2.567 7,949 -0.09(-3.27%)
May 20, 2014 2.654 2.654 2.654 2.654 10 +0.04(+1.48%)
May 19, 2014 2.515 2.615 2.515 2.615 1,987 -0.01(-0.37%)
May 16, 2014 2.625 2.702 2.625 2.625 28,882 -0.07(-2.52%)
May 15, 2014 2.702 2.712 2.489 2.693 16,174 -0.12(-4.14%)
May 14, 2014 2.654 2.809 2.586 2.809 19,433 +0.13(+4.69%)
May 13, 2014 2.683 2.702 2.683 2.683 5,957 -0.02(-0.72%)
May 12, 2014 2.780 2.780 2.683 2.702 23,763 -0.11(-3.83%)
May 09, 2014 2.799 2.810 2.760 2.810 7,537 +0.02(+0.73%)
May 08, 2014 2.760 2.799 2.760 2.790 1,342 +0.01(+0.35%)
May 07, 2014 2.780 2.780 2.780 2.780 852 -0.02(-0.69%)
May 06, 2014 2.809 2.809 2.799 2.799 15,476 -0.01(-0.34%)
May 05, 2014 2.857 2.857 2.722 2.809 3,997 -0.00(-0.01%)
May 02, 2014 2.877 2.877 2.760 2.809 22,057 +0.10(+3.59%)
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.