Cerner Corp $53.97

up +1.10


15/4/2014 08:10 PM  |  NASDAQ : CERN  
Industries : Computer Software & Services / Healthcare Information Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
2/5/201383.2184.9182.8283.601,231,750
2/4/201383.6183.8282.3883.09859,541
2/1/201383.0685.3582.9184.121,126,590
1/31/201382.6183.2182.1182.55729,463
1/30/201384.5084.5982.1882.47934,715
1/29/201383.1084.4982.5784.38946,088
1/28/201383.7983.9083.0183.13691,268
1/25/201383.3383.8882.8583.38896,718
1/24/201382.9083.8382.5683.06836,769
1/23/201382.9783.0082.3082.66779,769
1/22/201380.9983.0080.7583.00974,419
1/18/201379.7081.2479.1581.19935,399
1/17/201379.5680.2578.9279.951,153,110
1/16/201380.4880.5278.7179.061,521,850
1/15/201381.5981.7178.8080.701,173,520
1/14/201381.6382.2581.4282.16560,662
1/11/201382.3982.5681.1481.62779,766
1/10/201381.3982.4181.3882.21947,123
1/9/201382.2682.5480.7381.30741,274
1/8/201382.7183.5781.7781.93642,004
1/7/201381.0083.1081.0083.021,004,340
1/4/201380.6781.4480.0481.07663,149
1/3/201380.4580.7879.7680.21698,482
1/2/201378.7980.4578.7980.45953,331
12/31/201275.5477.6775.3577.51669,593
12/28/201276.3477.1075.6476.08421,512
12/27/201276.9477.6875.2676.71689,305
12/26/201278.5078.9576.8977.19357,971
12/24/201278.0878.5277.4978.52221,176
12/21/201279.1979.2177.7078.281,395,910
12/20/201279.5280.3779.0480.18644,666
12/19/201279.7480.3578.9279.33691,121
12/18/201278.2580.1477.5879.981,172,780
12/17/201277.6578.2076.8478.09766,818
12/14/201278.2078.2977.0977.24780,439
12/13/201279.4480.1078.1478.44642,065
12/12/201279.8780.2878.9479.16638,713
12/11/201278.4481.1678.4479.771,113,080
12/10/201277.8279.0377.7678.43551,329
12/7/201278.6078.7777.2378.11520,755
12/6/201278.1178.8577.8878.43591,551
12/5/201277.0178.6576.1878.54976,917
12/4/201277.0777.3976.0076.87715,033
12/3/201277.6478.7477.0077.17739,574
11/30/201277.4977.7376.6077.221,134,360
11/29/201277.8678.2476.7277.29615,961
11/28/201276.7677.7976.2677.73707,523
11/27/201277.1077.2076.2476.83820,208
11/26/201277.9377.9776.5177.02922,453
11/23/201278.0578.2377.5578.06304,711
11/21/201278.3378.5077.6978.04448,702
11/20/201277.2278.1876.9178.00668,079
11/19/201277.8278.3676.8577.471,044,580
11/16/201276.4277.2675.8477.08942,619
11/15/201275.9176.4474.8176.161,160,890
11/14/201276.8877.1975.5675.71767,615
11/13/201276.9577.8876.6576.66542,147
11/12/201278.7978.9576.7977.02729,483
11/9/201277.7579.4377.6078.591,134,670
11/8/201279.4580.0977.9178.001,032,960
11/7/201280.0480.5679.2679.611,430,660
11/6/201279.0881.2578.9081.122,440,030
11/5/201277.0679.2776.9879.081,540,700
11/2/201277.5078.2077.0177.731,117,250
11/1/201276.0477.4475.3977.311,158,500
10/31/201277.2978.2875.1776.191,835,520
10/26/201278.1579.9475.6977.374,632,300
10/25/201268.7069.1867.6468.471,386,770
10/24/201268.4869.0868.0068.431,166,170
10/23/201268.6068.9867.7168.001,665,670
10/22/201270.0570.3768.6269.191,471,070
10/19/201271.9171.9169.7870.431,700,240
10/18/201271.6572.4271.1372.11826,602
10/17/201272.5272.8071.5671.681,163,680
10/16/201273.4573.4572.3672.81719,807
10/15/201272.4372.9171.8572.751,041,320
10/12/201272.6573.1872.1472.42872,759
10/11/201275.5975.8072.3872.562,949,750
10/10/201275.8876.3175.1875.251,259,500
10/9/201277.8377.9975.7875.961,324,460
10/8/201278.1078.7777.6278.001,196,810
10/5/201279.5679.7678.3278.531,008,860
10/4/201279.5079.9678.9979.561,042,150
10/3/201278.3579.9077.7179.682,005,390
10/2/201278.6678.6677.4478.351,175,930
10/1/201277.8478.2876.9777.411,108,680
9/28/201274.6478.0974.5677.393,112,130
9/27/201274.2074.5573.1174.501,192,580
9/26/201274.7974.9673.6274.05842,841
9/25/201274.7575.9974.4874.831,628,550
9/24/201273.0874.6572.7174.37890,955
9/21/201274.3074.5873.8274.462,662,380
9/20/201272.7373.9772.7273.611,460,930
9/19/201271.5673.6971.0673.251,864,560
9/18/201271.0471.6970.3471.441,234,220
9/17/201271.9972.2770.7771.001,406,240
9/14/201273.3173.7171.8872.031,250,160
9/13/201271.6074.0071.0073.241,379,010
9/12/201273.2473.2471.2271.401,697,450
9/11/201273.7273.9972.7672.821,237,700
Trading Center