CERNER $98.83

up +2.45


17/5/2013 04:17 PM  |  NASDAQ : CERN  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

CERN historical data

Date Open High Low Close Volume
5/17/2013 96.90 98.88 96.77 98.83 10518
5/16/2013 96.34 96.88 95.71 96.38 5595
5/15/2013 95.59 96.95 95.12 96.92 5612
5/14/2013 95.07 95.88 94.85 95.69 6160
5/13/2013 94.60 95.47 94.36 95.05 5813
5/10/2013 94.51 95.08 93.77 95.08 5875
5/9/2013 94.48 94.48 93.49 94.05 6472
5/8/2013 94.46 95.08 93.94 94.21 7559
5/7/2013 95.87 95.99 94.65 94.96 7589
5/6/2013 96.32 96.70 95.18 95.59 6051
5/3/2013 97.77 98.22 96.39 96.67 10025
5/2/2013 95.67 97.27 95.50 96.84 7753
5/1/2013 96.05 96.97 95.09 95.67 7653
4/30/2013 94.19 96.89 94.19 96.77 12082
4/29/2013 94.37 95.53 94.11 94.79 8674
4/26/2013 95.00 97.52 94.37 95.88 19889
4/25/2013 92.53 92.72 90.80 91.66 14955
4/24/2013 93.14 93.57 92.06 92.14 6736
4/23/2013 92.19 93.01 91.41 92.93 7933
4/22/2013 91.69 92.27 90.84 91.54 5665
4/19/2013 90.81 92.64 90.54 91.80 7701
4/18/2013 92.71 92.98 90.77 91.20 5803
4/17/2013 93.29 93.38 91.38 92.33 7135
4/16/2013 92.06 94.54 91.87 94.03 8345
4/15/2013 94.50 94.59 91.53 91.56 8908
4/12/2013 95.94 95.94 94.45 94.68 8974
4/11/2013 95.26 96.24 95.03 95.54 8182
4/10/2013 93.63 95.28 93.18 95.27 7732
4/9/2013 93.37 93.77 91.88 93.13 4087
4/8/2013 92.05 93.43 91.43 93.42 6374
4/5/2013 91.35 92.55 91.25 92.13 6793
4/4/2013 92.80 93.04 91.99 92.17 6133
4/3/2013 94.69 94.77 92.70 92.84 7580
4/2/2013 94.44 95.13 94.39 94.82 6425
4/1/2013 94.97 94.97 93.14 94.23 8062
3/28/2013 92.78 94.92 92.39 94.74 9241
3/27/2013 92.70 92.88 91.95 92.68 4401
3/26/2013 92.91 93.93 92.65 93.22 6995
3/25/2013 92.93 93.79 91.99 92.52 8150
3/22/2013 90.74 93.48 90.47 93.09 8396
3/21/2013 90.77 91.04 89.94 90.57 5949
3/20/2013 91.47 91.60 90.83 91.39 4661
3/19/2013 91.25 91.67 89.83 90.76 6526
3/18/2013 92.07 92.07 90.97 91.12 6735
3/15/2013 92.75 93.32 92.64 92.78 16292
3/14/2013 92.90 93.23 92.62 93.00 8834
3/13/2013 93.30 93.40 92.60 92.91 10837
3/12/2013 92.69 93.11 92.14 93.07 6903
3/11/2013 91.89 93.45 91.78 92.78 6587
3/8/2013 92.00 92.62 91.40 92.29 6904
3/7/2013 91.04 92.29 91.02 91.51 7361
3/6/2013 92.64 92.96 90.73 90.91 9912
3/5/2013 90.00 92.32 89.81 92.28 13164
3/4/2013 89.03 89.61 88.27 89.60 7054
3/1/2013 87.68 89.39 87.04 89.23 10697
2/28/2013 87.74 88.50 87.45 87.46 7326
2/27/2013 87.15 88.18 86.58 87.70 6750
2/26/2013 85.59 87.47 85.59 87.18 8940
2/25/2013 88.09 88.58 85.38 85.38 7004
2/22/2013 86.65 87.59 86.25 87.56 5971
2/21/2013 86.79 87.00 85.00 86.16 11004
2/20/2013 88.35 88.68 87.03 87.12 7179
2/19/2013 88.06 88.92 87.92 88.41 5703
2/15/2013 87.68 88.72 87.67 87.93 8460
2/14/2013 87.10 88.29 87.07 87.90 6587
2/13/2013 87.64 88.35 87.17 87.62 7477
2/12/2013 87.58 88.06 86.92 87.55 6304
2/11/2013 88.10 88.10 86.53 87.50 5549
2/8/2013 86.80 88.33 86.58 88.10 10888
2/7/2013 85.25 86.74 85.25 86.56 18716
2/6/2013 87.66 87.70 84.50 85.46 18619
2/5/2013 83.21 84.91 82.82 83.60 12233
2/4/2013 83.61 83.82 82.38 83.09 8596
2/1/2013 83.06 85.35 82.91 84.12 11266
1/31/2013 82.61 83.21 82.11 82.55 7295
1/30/2013 84.50 84.59 82.18 82.47 9348
1/29/2013 83.10 84.49 82.57 84.38 9461
1/28/2013 83.79 83.90 83.01 83.13 6913
1/25/2013 83.33 83.88 82.85 83.38 8968
1/24/2013 82.90 83.83 82.56 83.06 8367
1/23/2013 82.97 83.00 82.30 82.66 7798
1/22/2013 80.99 83.00 80.75 83.00 9745
1/18/2013 79.70 81.24 79.15 81.19 9354
1/17/2013 79.56 80.25 78.92 79.95 11532
1/16/2013 80.48 80.52 78.71 79.06 15219
1/15/2013 81.59 81.71 78.80 80.70 11736
1/14/2013 81.63 82.25 81.42 82.16 5607
1/11/2013 82.39 82.56 81.14 81.62 7798
1/10/2013 81.39 82.41 81.38 82.21 9472
1/9/2013 82.26 82.54 80.72 81.30 7413
1/8/2013 82.71 83.57 81.77 81.93 6421
1/7/2013 81.00 83.10 81.00 83.02 10044
1/4/2013 80.67 81.44 80.04 81.07 6632
1/3/2013 80.45 80.78 79.76 80.21 6985
1/2/2013 78.79 80.45 78.79 80.45 9534
12/31/2012 75.54 77.67 75.35 77.51 6696
12/28/2012 76.34 77.10 75.64 76.08 4216
12/27/2012 76.94 77.68 75.26 76.71 6894
12/26/2012 78.50 78.95 76.89 77.19 3580
12/24/2012 78.08 78.52 77.49 78.52 2212
Marketplace
Trading Center