Cerner Corp $57.66

up +0.66


29/8/2014 04:00 PM  |  NASDAQ : CERN  
Industries : Computer Software & Services / Healthcare Information Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
8/29/201457.2557.6857.0957.661,165,362
8/28/201456.9957.1956.7057.00774,747
8/27/201457.2657.2656.8557.00967,232
8/26/201456.8957.1656.6657.12859,884
8/25/201456.8656.9756.5456.76921,591
8/22/201456.6956.7956.2256.56895,156
8/21/201456.4456.7156.2256.58882,214
8/20/201456.0256.7456.0156.651,687,790
8/19/201455.9156.3755.8256.321,389,857
8/18/201455.7655.9555.4255.921,391,441
8/15/201456.1956.1954.9755.492,016,919
8/14/201456.3056.5455.4555.801,897,557
8/13/201456.4656.8256.2056.281,591,648
8/12/201456.0956.4256.0856.391,464,495
8/11/201455.9156.4055.4856.231,709,676
8/8/201455.0655.7854.9855.641,620,636
8/7/201456.0056.3354.6355.002,211,964
8/6/201457.2957.2953.6555.914,235,695
8/5/201455.1455.1354.1354.341,338,479
8/4/201454.3355.2454.1055.141,320,975
8/1/201455.2555.6954.0754.442,166,935
7/31/201456.6156.7755.1655.202,230,607
7/30/201457.2757.4856.7656.831,756,274
7/29/201456.9957.4956.8157.071,346,182
7/28/201456.5557.2656.0557.041,639,207
7/25/201455.9557.5955.5956.852,409,630
7/24/201455.9356.4055.5255.643,059,530
7/23/201454.4556.0454.3955.973,821,201
7/22/201454.2154.6554.1354.351,829,092
7/21/201453.1854.2053.1854.092,098,805
7/18/201452.9153.5352.9153.511,804,815
7/17/201453.3453.8052.9653.182,165,953
7/16/201452.6954.1352.6953.613,016,794
7/15/201451.2853.4051.2852.904,033,615
7/14/201451.4551.4650.7051.281,892,281
7/11/201451.2951.3850.9351.141,205,039
7/10/201450.4851.4050.3051.241,600,359
7/9/201451.5951.7650.8650.932,135,345
7/8/201451.8651.9551.3151.482,291,545
7/7/201452.4652.5651.8451.971,113,426
7/3/201451.8752.3851.7452.35992,462
7/2/201451.6051.7151.2951.661,606,308
7/1/201451.6751.8451.5251.711,804,181
6/30/201451.2751.7551.0951.582,135,925
6/27/201451.8051.9751.2151.271,388,622
6/26/201451.9952.2351.4551.702,041,180
6/25/201451.5452.2751.5452.101,387,934
6/24/201451.6352.1551.3151.642,078,709
6/23/201452.1552.2051.4051.652,087,988
6/20/201452.3452.4451.8052.122,854,617
6/19/201453.3153.3152.1352.152,128,056
6/18/201452.8053.1052.2852.981,539,341
6/17/201453.1553.2252.8052.841,358,708
6/16/201452.8253.4852.8253.201,650,667
6/13/201453.1053.2452.6852.951,210,340
6/12/201453.0953.2552.6252.921,195,565
6/11/201453.2453.3352.9053.171,033,889
6/10/201453.7153.9053.1253.35896,966
6/9/201453.9654.0453.6153.761,111,203
6/6/201454.0254.1153.7654.031,322,304
6/5/201454.2754.2953.6653.801,356,793
6/4/201454.1054.4353.8054.131,036,853
6/3/201453.9154.4953.8054.311,346,872
6/2/201454.2254.3653.7054.202,017,155
5/30/201454.9054.9053.9954.051,805,688
5/29/201454.7954.9954.5654.741,772,162
5/28/201454.2654.9153.8454.532,432,343
5/27/201453.4354.1653.3554.122,146,070
5/23/201452.3953.2452.3353.121,622,641
5/22/201451.6452.5551.3152.331,528,758
5/21/201451.3651.8051.2651.631,283,446
5/20/201451.1051.6551.0251.361,617,076
5/19/201450.6651.5950.6151.261,409,747
5/16/201450.9550.9750.2450.801,574,837
5/15/201450.4850.9149.8750.672,082,257
5/14/201451.0651.2350.4850.641,474,123
5/13/201451.7452.5851.0951.191,623,919
5/12/201450.4652.0050.2951.651,825,810
5/9/201449.5350.2949.3650.192,469,171
5/8/201449.5750.0349.2149.641,929,745
5/7/201450.1950.4948.8749.492,297,775
5/6/201451.1351.4550.1250.152,062,757
5/5/201450.9751.6450.5251.411,997,959
5/2/201451.3152.0551.1351.402,607,708
5/1/201451.0351.5550.7151.192,553,718
4/30/201450.4351.5550.2551.303,296,225
4/29/201449.5750.7349.5350.043,542,553
4/28/201449.9050.3348.3949.435,293,241
4/25/201451.6751.9049.1749.516,410,561
4/24/201453.3253.9152.2252.303,391,175
4/23/201453.6153.8852.8852.892,356,329
4/22/201453.9954.2953.6153.711,792,388
4/21/201454.1654.2953.8354.111,539,304
4/17/201454.0954.6153.6654.001,241,900
4/16/201454.4354.7653.3953.981,340,456
4/15/201453.0154.1052.9153.973,227,743
4/14/201452.4153.1451.9452.871,657,247
4/11/201452.5852.9851.9052.112,710,041
4/10/201455.1655.3252.7352.873,159,673
4/9/201454.1955.6053.7855.252,081,241
Trading Center