CERNER $96.09

down -0.32


24/5/2013 04:24 PM  |  NASDAQ : CERN  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

CERN historical data

Date Open High Low Close Volume
8/3/2012 73.72 74.32 73.18 73.68 9394
8/2/2012 71.28 72.84 70.96 72.48 14786
8/1/2012 74.53 75.32 72.52 72.65 17072
7/31/2012 74.20 74.90 73.29 73.92 16212
7/30/2012 72.37 74.28 72.27 73.83 19429
7/27/2012 73.95 75.21 72.50 73.71 51246
7/26/2012 76.58 78.53 75.76 78.04 26748
7/25/2012 75.65 76.30 75.37 75.60 11452
7/24/2012 76.51 76.61 75.00 75.48 10537
7/23/2012 75.76 76.82 74.25 76.44 12738
7/20/2012 78.12 78.23 76.81 77.02 14857
7/19/2012 78.68 78.85 77.67 78.14 8242
7/18/2012 77.95 79.29 77.82 78.56 10189
7/17/2012 78.17 79.20 77.53 78.07 18083
7/16/2012 80.44 80.45 77.21 77.59 15838
7/13/2012 80.01 81.66 80.00 80.29 9383
7/12/2012 80.06 80.18 78.61 79.88 9090
7/11/2012 81.51 81.80 79.50 80.58 12530
7/10/2012 83.25 83.97 81.50 81.82 8308
7/9/2012 82.08 83.00 81.03 82.81 9964
7/6/2012 82.60 83.18 81.44 82.02 14504
7/5/2012 83.09 83.66 82.33 82.97 11452
7/3/2012 82.56 83.70 82.56 83.56 6247
7/2/2012 83.33 83.54 82.22 82.72 14015
6/29/2012 80.63 82.66 80.01 82.66 23942
6/28/2012 77.18 78.63 76.52 78.03 17045
6/27/2012 78.54 78.79 77.03 77.66 11196
6/26/2012 78.39 78.86 76.79 77.98 16169
6/25/2012 79.73 79.87 77.68 78.25 15268
6/22/2012 79.60 81.26 79.04 80.80 20184
6/21/2012 82.98 83.58 79.54 79.70 26489
6/20/2012 87.11 87.22 82.18 83.51 27549
6/19/2012 86.78 88.32 86.00 86.91 19406
6/18/2012 82.76 86.75 82.72 85.96 35295
6/15/2012 81.75 82.80 81.04 82.64 14400
6/14/2012 80.01 81.64 79.92 81.53 10940
6/13/2012 79.90 81.00 79.58 79.92 11905
6/12/2012 77.87 80.35 77.51 80.35 12552
6/11/2012 79.20 79.85 77.76 77.88 11030
6/8/2012 78.10 79.00 77.26 78.95 9106
6/7/2012 79.11 79.26 78.18 78.36 17442
6/6/2012 77.06 78.44 77.00 78.22 15102
6/5/2012 76.37 77.07 76.06 76.73 7618
6/4/2012 76.66 77.34 76.25 76.47 15104
6/1/2012 76.97 77.28 75.57 76.37 15166
5/31/2012 79.49 79.54 77.75 77.96 15533
5/30/2012 79.00 80.00 78.42 79.70 11691
5/29/2012 79.78 81.14 79.00 79.68 9699
5/25/2012 79.50 80.47 78.64 79.01 9689
5/24/2012 79.70 79.99 78.69 79.37 9709
5/23/2012 79.11 80.00 78.19 79.84 9810
5/22/2012 78.34 79.68 77.84 79.11 12635
5/21/2012 76.40 78.49 76.24 78.22 16903
5/18/2012 78.44 78.51 76.22 76.48 15666
5/17/2012 79.16 79.65 77.97 78.01 11718
5/16/2012 79.92 80.71 79.13 79.22 9710
5/15/2012 79.37 81.75 79.26 79.95 13794
5/14/2012 79.07 79.95 78.66 79.23 7056
5/11/2012 78.88 80.56 78.62 79.92 9152
5/10/2012 79.41 80.18 78.00 79.12 16000
5/9/2012 80.15 80.40 78.27 78.90 23373
5/8/2012 81.00 81.41 78.56 81.41 19575
5/7/2012 80.01 82.00 79.63 81.40 15129
5/4/2012 81.16 81.28 80.18 80.48 13933
5/3/2012 82.89 83.03 81.24 82.07 14575
5/2/2012 82.41 83.27 82.18 83.00 16753
5/1/2012 80.74 84.10 80.58 82.80 27095
4/30/2012 78.50 81.48 78.00 81.11 24875
4/27/2012 76.99 79.82 74.20 77.51 29729
4/26/2012 72.40 74.72 71.68 73.82 16746
4/25/2012 72.54 73.25 72.40 72.76 14880
4/24/2012 73.53 73.81 72.03 72.26 10335
4/23/2012 73.88 73.88 72.40 73.38 8263
4/20/2012 74.47 75.39 74.11 74.50 6874
4/19/2012 74.19 74.87 73.29 74.07 4719
4/18/2012 73.53 74.45 73.30 74.38 7336
4/17/2012 73.56 74.48 73.44 73.80 11290
4/16/2012 73.33 73.65 72.34 73.24 7731
4/13/2012 73.15 73.70 72.60 72.93 9725
4/12/2012 74.05 74.18 73.49 73.55 7229
4/11/2012 73.50 74.08 73.40 73.91 9223
4/10/2012 74.23 74.49 72.68 72.81 10766
4/9/2012 74.53 75.04 73.98 74.47 7503
4/5/2012 75.08 75.97 75.01 75.87 6277
4/4/2012 76.14 76.42 75.15 75.42 9204
4/3/2012 76.57 77.32 76.19 76.59 8406
4/2/2012 76.12 77.20 75.77 76.87 8600
3/30/2012 76.67 76.70 75.48 76.16 7590
3/29/2012 75.48 76.42 74.68 76.15 10839
3/28/2012 76.07 76.49 75.04 75.79 11130
3/27/2012 78.15 78.29 76.11 76.16 12073
3/26/2012 77.10 78.53 77.01 78.13 12750
3/23/2012 77.00 77.15 75.55 76.71 8229
3/22/2012 75.87 76.88 75.30 76.61 6798
3/21/2012 76.25 76.67 75.66 76.30 6361
3/20/2012 76.50 76.74 76.04 76.26 7856
3/19/2012 76.63 77.00 75.70 76.86 9118
3/16/2012 77.95 78.14 76.55 76.93 14497
3/15/2012 76.17 77.47 75.94 77.38 6838
3/14/2012 77.02 77.49 75.99 76.16 9335
Marketplace
Trading Center