Cerner Corp $58.48

down -0.13


23/9/2014 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
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
10/10/201353.0554.6052.9754.511,442,867
10/9/201353.1853.4952.5552.701,517,796
10/8/201354.2954.7152.9853.171,434,677
10/7/201354.3254.6553.9654.191,162,804
10/4/201353.6654.8253.5354.711,953,590
10/3/201353.5353.7152.5053.571,723,275
10/2/201353.5553.9453.0053.781,424,913
10/1/201352.5253.9952.3553.972,188,229
9/30/201352.0052.9851.3752.552,856,223
9/27/201348.5555.0748.5052.616,853,802
9/26/201349.0249.3748.5848.731,258,479
9/25/201349.0149.1148.6148.991,123,103
9/24/201349.3449.4948.8148.891,054,906
9/23/201349.5349.7348.8849.261,266,770
9/20/201349.9050.2549.7049.822,221,531
9/19/201349.6949.9949.3149.87779,964
9/18/201349.4649.6148.8149.571,208,213
9/17/201349.8149.8549.3149.48895,551
9/16/201349.5049.9849.3849.661,802,481
9/13/201348.7349.0548.5348.981,325,600
9/12/201348.3949.0048.3348.591,907,269
9/11/201348.1348.8448.1248.531,200,498
9/10/201347.6548.4047.5548.141,469,254
9/9/201346.7647.4946.7647.38928,799
9/6/201346.8647.0745.8146.701,035,996
9/5/201347.1247.3046.5846.611,228,370
9/4/201346.8947.3546.3947.301,542,351
9/3/201347.1547.8246.7346.911,962,329
8/30/201346.6446.6445.8646.061,167,702
8/29/201346.1547.2446.0746.66762,808
8/28/201346.8346.8346.3046.34987,818
8/27/201347.0047.3046.5646.651,245,141
8/26/201347.4547.9047.2547.471,023,399
8/23/201347.6547.7046.8647.441,392,324
8/22/201347.0647.8247.0347.63633,652
8/21/201347.6347.8246.9147.031,080,233
8/20/201347.7648.3247.5447.63894,530
8/19/201346.9948.2646.9047.491,354,457
8/16/201346.8947.5846.3147.381,887,788
8/15/201348.3848.3846.9847.041,991,581
8/14/201349.0049.1948.7048.711,272,875
8/13/201348.8749.1148.1448.991,068,535
8/12/201348.5049.4948.3148.93802,651
8/9/201348.5148.9848.3148.74759,481
8/8/201349.0049.0448.4848.63953,945
8/7/201349.2049.4248.5948.651,214,416
8/6/201349.6649.8049.1949.321,161,359
8/5/201349.9950.0449.3949.721,152,794
8/2/201350.0050.4249.8250.071,601,020
8/1/201349.3049.9749.2349.861,582,186
7/31/201349.4549.7948.9349.001,775,000
7/30/201348.4949.6248.3849.282,579,571
7/29/201348.4448.7747.9448.291,974,294
7/26/201349.0049.7447.9348.663,119,871
7/25/201349.2649.7848.9249.632,064,765
7/24/201349.9150.8549.3449.391,515,108
7/23/201350.4550.7349.9049.921,157,479
7/22/201350.4250.5449.9650.541,404,144
7/19/201349.7350.4149.3049.791,594,169
7/18/201349.6749.9849.3649.67881,481
7/17/201349.7349.9249.4349.66889,346
7/16/201349.3749.8349.0249.391,463,269
Trading Center