Cerner Corp $57.07

down 0.00


29/7/2014 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
3/6/201461.3361.6760.5860.671,277,673
3/5/201461.9461.9461.0061.171,567,439
3/4/201461.4562.1761.0161.861,407,821
3/3/201460.5961.0360.0860.701,248,745
2/28/201461.4262.0560.6761.371,718,174
2/27/201461.9662.3161.0361.212,017,946
2/26/201462.1862.8961.8262.181,078,734
2/25/201462.5662.6661.8762.161,305,996
2/24/201462.4363.0762.2462.451,831,355
2/21/201460.6462.2560.6362.082,256,207
2/20/201459.9160.9559.4860.681,750,031
2/19/201460.4460.9859.7059.891,976,789
2/18/201460.6661.4360.3660.741,838,234
2/14/201459.3860.2858.9260.181,841,036
2/13/201457.6259.4657.4159.282,531,393
2/12/201457.7358.1457.3657.951,630,723
2/11/201455.9157.9755.8857.482,624,853
2/10/201455.3156.4054.9156.102,105,193
2/7/201454.0855.8053.8455.462,186,548
2/6/201453.1453.8952.9553.602,336,563
2/5/201456.2556.4851.6553.217,120,445
2/4/201455.8056.7954.8356.603,494,926
2/3/201456.7557.3555.4455.663,445,948
1/31/201455.5056.9855.2456.891,839,050
1/30/201454.3656.4954.2056.271,720,391
1/29/201454.3655.3753.8854.051,615,968
1/28/201453.9755.0453.9254.901,067,393
1/27/201454.7754.9653.6454.141,539,925
1/24/201456.1156.1854.7054.711,661,937
1/23/201456.7257.2155.8556.491,121,914
1/22/201457.0857.5856.6357.021,524,478
1/21/201456.0056.2755.4155.901,087,683
1/17/201455.2755.8954.5155.742,123,019
1/16/201455.3855.6255.1055.391,118,201
1/15/201455.0755.7754.9255.521,448,830
1/14/201454.0655.5053.8755.072,135,778
1/13/201454.6755.3653.6453.831,734,329
1/10/201455.3455.4854.2955.181,274,334
1/9/201454.5455.3654.5455.021,413,697
1/8/201455.0755.1954.2154.321,664,907
1/7/201454.6655.3954.4655.261,565,373
1/6/201454.6755.1054.1554.201,465,709
1/3/201455.0855.3554.6154.701,039,089
1/2/201455.4855.6054.8255.071,111,541
12/31/201355.7556.1055.5555.74676,052
12/30/201355.6355.8355.3755.76567,545
12/27/201355.8755.8755.3155.581,177,442
12/26/201355.5755.7555.3155.67476,172
12/24/201355.2455.4755.0855.38458,428
12/23/201354.9855.3554.6755.311,125,617
12/20/201354.6454.9754.4154.672,235,481
12/19/201355.4555.6854.3454.691,210,453
12/18/201354.8455.8253.7255.761,699,000
12/17/201354.2955.0654.0654.931,832,143
12/16/201354.3854.6653.8754.321,212,785
12/13/201354.3354.8253.9254.17930,305
12/12/201354.5454.8653.8354.031,365,449
12/11/201355.7056.3454.5254.602,945,848
12/10/201356.8157.2255.7555.861,672,417
12/9/201357.4957.6556.5156.711,386,117
12/6/201356.8057.5256.5157.421,222,647
12/5/201356.5056.9656.0156.091,367,259
12/4/201357.0557.4355.8156.401,449,321
12/3/201357.5157.6756.7957.451,517,196
12/2/201357.5958.0857.4057.68884,783
11/29/201357.7158.0857.2857.47463,383
11/27/201357.7058.0557.2557.65655,518
11/26/201358.0658.3657.4757.681,187,007
11/25/201358.0958.4657.9558.241,343,087
11/22/201357.9658.0357.5257.961,044,790
11/21/201356.3057.9056.0357.691,490,886
11/20/201356.3656.6255.7055.951,069,566
11/19/201356.4856.5755.8256.15771,850
11/18/201357.3957.4656.3856.64616,132
11/15/201357.0957.6056.8257.341,004,937
11/14/201356.9457.1956.5057.09754,404
11/13/201356.5356.7955.9656.78614,991
11/12/201356.2656.9756.0156.47848,318
11/11/201356.7056.8756.1156.39862,895
11/8/201355.9957.0955.9557.041,136,555
11/7/201356.4856.7555.5956.081,737,983
11/6/201356.0656.5255.9556.45920,038
11/5/201356.2156.3955.7555.90984,202
11/4/201356.2156.5555.8656.49887,483
11/1/201356.3156.5255.7056.171,282,829
10/31/201356.1356.5555.7656.031,645,081
10/30/201356.1956.8255.8355.881,442,708
10/29/201356.8657.2356.0056.171,492,138
10/28/201355.9356.5855.8956.541,587,358
10/25/201355.5557.2054.4456.133,494,543
10/24/201359.0459.0957.6457.762,961,004
10/23/201357.8958.4257.2458.001,982,636
10/22/201358.6259.4257.5758.191,668,581
10/21/201357.9158.1357.3658.071,219,504
10/18/201357.1857.8056.8057.771,636,054
10/17/201355.8657.3555.8657.121,305,570
10/16/201355.4556.5755.3856.511,227,882
10/15/201355.7455.9454.8755.221,133,587
10/14/201354.1555.9854.0255.951,549,705
10/11/201354.2754.9354.1254.681,196,488
Trading Center