Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 14.85 | -0.34 | -2.24% | 15.19 | 15.30 | 14.84 | 2,329,797 |
| Sep 19 2024 | 15.19 | 0.18 | 1.20% | 15.13 | 15.555 | 14.965 | 289,276 |
| Sep 18 2024 | 15.01 | 0.03 | 0.20% | 14.7616 | 15.72 | 14.7616 | 212,495 |
| Sep 17 2024 | 14.98 | -0.16 | -1.06% | 15.32 | 15.64 | 14.875 | 238,122 |
| Sep 16 2024 | 15.14 | 0.16 | 1.07% | 15.17 | 15.6253 | 14.80 | 274,221 |
| Sep 13 2024 | 14.98 | 0.33 | 2.25% | 14.99 | 15.31 | 14.70 | 712,677 |
| Sep 12 2024 | 14.65 | -0.89 | -5.73% | 15.59 | 15.655 | 14.58 | 386,074 |
| Sep 11 2024 | 15.54 | -0.39 | -2.45% | 15.90 | 15.90 | 15.54 | 169,293 |
| Sep 10 2024 | 15.93 | 0.70 | 4.60% | 15.06 | 16.00 | 15.01 | 246,883 |
| Sep 09 2024 | 15.23 | 0.17 | 1.13% | 14.93 | 15.68 | 14.85 | 300,977 |
| Sep 06 2024 | 15.06 | -0.63 | -4.02% | 15.50 | 15.66 | 14.89 | 144,243 |
| Sep 05 2024 | 15.69 | 0.08 | 0.51% | 15.50 | 15.94 | 15.43 | 125,992 |
| Sep 04 2024 | 15.61 | -0.01 | -0.06% | 15.55 | 15.89 | 15.3025 | 154,534 |
| Sep 03 2024 | 15.62 | -0.34 | -2.13% | 16.25 | 16.54 | 15.60 | 146,610 |
| Aug 30 2024 | 15.96 | -0.15 | -0.93% | 16.11 | 16.33 | 15.79 | 250,570 |
| Aug 29 2024 | 16.11 | -0.48 | -2.89% | 16.74 | 16.93 | 16.11 | 242,312 |
| Aug 28 2024 | 16.59 | -0.32 | -1.89% | 16.74 | 17.0161 | 16.41 | 270,042 |
| Aug 27 2024 | 16.91 | -0.54 | -3.09% | 17.43 | 17.62 | 16.82 | 166,594 |
| Aug 26 2024 | 17.45 | 0.10 | 0.58% | 17.67 | 17.93 | 17.26 | 259,468 |
| Aug 23 2024 | 17.35 | 0.47 | 2.78% | 16.95 | 18.00 | 16.80 | 1,187,061 |
| Aug 22 2024 | 16.88 | -0.11 | -0.65% | 17.04 | 17.36 | 16.69 | 506,859 |
| Aug 21 2024 | 16.99 | -0.05 | -0.29% | 17.15 | 17.23 | 16.60 | 966,120 |
| Aug 20 2024 | 17.04 | -0.29 | -1.67% | 17.13 | 17.49 | 16.65 | 306,410 |
| Aug 19 2024 | 17.33 | 0.78 | 4.71% | 16.48 | 17.42 | 16.47 | 121,278 |
| Aug 16 2024 | 16.55 | 0.78 | 4.95% | 16.14 | 16.70 | 15.90 | 135,991 |
| Aug 15 2024 | 15.77 | -0.56 | -3.43% | 17.27 | 17.27 | 15.11 | 603,803 |
| Aug 14 2024 | 16.33 | -0.49 | -2.91% | 17.00 | 17.33 | 15.9711 | 496,910 |
| Aug 13 2024 | 16.82 | 1.76 | 11.69% | 15.20 | 16.84 | 15.04 | 414,424 |
| Aug 12 2024 | 15.06 | -1.07 | -6.63% | 16.19 | 16.71 | 15.00 | 321,597 |
| Aug 09 2024 | 16.13 | -0.27 | -1.65% | 16.56 | 16.87 | 15.9001 | 270,487 |
| Aug 08 2024 | 16.40 | 0.35 | 2.18% | 16.27 | 16.78 | 15.975 | 222,772 |
| Aug 07 2024 | 16.05 | -0.24 | -1.47% | 16.60 | 17.245 | 15.865 | 175,174 |
| Aug 06 2024 | 16.29 | 0.02 | 0.12% | 16.26 | 16.615 | 16.10 | 121,584 |
| Aug 05 2024 | 16.27 | -1.01 | -5.84% | 15.13 | 16.5299 | 15.13 | 488,678 |
| Aug 02 2024 | 17.28 | -0.66 | -3.68% | 17.74 | 17.74 | 17.10 | 321,718 |
| Aug 01 2024 | 17.94 | -0.39 | -2.13% | 18.38 | 18.38 | 17.55 | 390,762 |
| Jul 31 2024 | 18.33 | 0.37 | 2.06% | 18.16 | 18.80 | 17.95 | 137,060 |
| Jul 30 2024 | 17.96 | 0.01 | 0.06% | 17.94 | 18.4479 | 17.83 | 442,010 |
| Jul 29 2024 | 17.95 | -0.78 | -4.16% | 18.72 | 18.87 | 17.82 | 375,328 |
| Jul 26 2024 | 18.73 | -0.42 | -2.19% | 19.41 | 19.77 | 18.60 | 575,360 |
| Jul 25 2024 | 19.15 | 0.46 | 2.46% | 18.89 | 19.375 | 18.68 | 423,212 |
| Jul 24 2024 | 18.69 | 0.28 | 1.52% | 18.27 | 18.87 | 17.91 | 262,508 |
| Jul 23 2024 | 18.41 | 0.15 | 0.82% | 18.27 | 18.55 | 17.9912 | 663,174 |
| Jul 22 2024 | 18.26 | 0.98 | 5.67% | 17.94 | 18.60 | 17.66 | 818,194 |
| Jul 19 2024 | 17.28 | -0.37 | -2.10% | 17.72 | 17.79 | 17.23 | 143,452 |
| Jul 18 2024 | 17.65 | -0.52 | -2.86% | 18.03 | 18.56 | 17.605 | 293,997 |
| Jul 17 2024 | 18.17 | -0.52 | -2.78% | 18.54 | 18.81 | 17.75 | 588,793 |
| Jul 16 2024 | 18.69 | -0.10 | -0.53% | 19.10 | 19.20 | 18.00 | 643,420 |
| Jul 15 2024 | 18.79 | 1.02 | 5.74% | 17.95 | 18.85 | 17.51 | 459,815 |
| Jul 12 2024 | 17.77 | 0.66 | 3.86% | 17.39 | 17.86 | 16.72 | 316,663 |
| Jul 11 2024 | 17.11 | 0.26 | 1.54% | 17.21 | 17.8782 | 16.99 | 305,252 |
| Jul 10 2024 | 16.85 | -0.27 | -1.58% | 17.25 | 17.49 | 16.62 | 126,286 |
| Jul 09 2024 | 17.12 | 0.21 | 1.24% | 16.85 | 17.12 | 16.645 | 156,854 |
| Jul 08 2024 | 16.91 | 0.08 | 0.48% | 17.07 | 17.68 | 16.77 | 844,349 |
| Jul 05 2024 | 16.83 | 0.52 | 3.19% | 16.30 | 16.90 | 16.16 | 127,732 |
| Jul 03 2024 | 16.31 | 0.12 | 0.74% | 16.16 | 16.55 | 16.09 | 83,381 |
| Jul 02 2024 | 16.19 | -0.45 | -2.70% | 16.65 | 16.65 | 16.09 | 336,101 |
| Jul 01 2024 | 16.64 | 0.26 | 1.59% | 16.50 | 16.76 | 16.1875 | 135,351 |
| Jun 28 2024 | 16.38 | 0.11 | 0.68% | 16.43 | 16.43 | 15.975 | 1,590,815 |
| Jun 27 2024 | 16.27 | 0.24 | 1.50% | 16.13 | 16.54 | 15.90 | 346,892 |
| Jun 26 2024 | 16.03 | -0.46 | -2.79% | 16.35 | 16.46 | 15.705 | 513,359 |
| Jun 25 2024 | 16.49 | -0.17 | -1.02% | 16.65 | 16.82 | 16.18 | 551,390 |
