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
8/4/2008 22.20 22.63 21.91 22.55 4876
8/1/2008 22.42 22.42 21.82 22.16 5058
7/31/2008 22.65 23.03 22.28 22.33 8615
7/30/2008 22.80 22.93 22.41 22.73 6620
7/29/2008 22.69 22.77 22.48 22.69 7898
7/28/2008 22.84 23.06 22.52 22.57 8738
7/25/2008 23.47 23.47 22.61 22.92 9774
7/24/2008 23.91 23.98 23.10 23.17 14318
7/23/2008 22.43 24.07 21.40 24.00 32418
7/22/2008 22.68 23.15 22.54 23.03 9479
7/21/2008 22.73 23.10 22.63 23.09 7428
7/18/2008 22.52 22.86 22.52 22.61 3982
7/17/2008 22.48 22.90 22.44 22.65 7557
7/16/2008 21.84 22.41 21.81 22.31 9559
7/15/2008 21.72 22.02 21.45 21.82 5968
7/14/2008 22.37 22.42 21.70 22.00 13646
7/11/2008 21.67 22.50 21.59 22.23 6052
7/10/2008 21.63 22.09 21.49 21.80 5510
7/9/2008 21.96 22.15 21.60 21.65 3746
7/8/2008 21.25 21.93 21.25 21.91 11132
7/7/2008 22.06 22.22 21.52 21.61 13229
7/2/2008 22.66 22.79 22.38 22.50 5534
7/1/2008 22.50 22.78 22.39 22.72 6485
6/30/2008 22.79 22.81 22.50 22.59 5900
6/27/2008 23.08 23.23 22.77 22.85 5916
6/26/2008 23.78 23.78 23.06 23.09 5409
6/25/2008 23.78 24.01 23.43 24.00 6126
6/24/2008 23.74 24.00 23.41 23.75 8201
6/23/2008 24.16 24.20 23.84 23.95 5700
6/20/2008 23.99 24.07 23.60 24.00 8916
6/19/2008 24.06 24.37 23.89 24.07 6222
6/18/2008 24.02 24.20 23.70 24.02 5759
6/17/2008 23.98 24.16 23.95 24.05 2707
6/16/2008 23.84 24.07 23.61 24.02 4154
6/13/2008 23.58 24.03 23.27 24.00 7620
6/12/2008 22.83 23.68 22.75 23.50 9080
6/11/2008 23.23 23.23 22.56 22.66 7446
6/10/2008 23.45 23.54 23.02 23.30 5166
6/9/2008 23.75 23.75 23.29 23.57 5721
6/6/2008 23.86 24.16 23.55 23.65 7506
6/5/2008 23.14 24.13 23.14 24.09 11477
6/4/2008 22.72 23.13 22.62 23.00 4517
6/3/2008 22.77 22.87 22.53 22.84 8497
6/2/2008 22.70 22.85 22.41 22.67 5320
5/30/2008 22.87 22.87 22.41 22.68 7822
5/29/2008 22.28 23.52 22.12 22.88 15295
5/28/2008 23.29 23.66 23.29 23.52 3657
5/27/2008 23.03 23.62 23.03 23.30 5868
5/23/2008 23.00 23.30 22.82 22.95 6728
5/22/2008 23.04 23.33 22.95 23.13 8465
5/21/2008 23.48 23.82 23.00 23.04 9155
5/20/2008 23.68 23.79 23.18 23.45 5331
5/19/2008 23.88 24.08 23.73 23.78 3325
Marketplace
Trading Center