Cerner Corp $56.56

down -0.02


22/8/2014 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
6/14/201398.5299.0497.8598.22646,930
6/13/201397.2498.9996.4198.90416,935
6/12/201398.7499.2096.8297.10479,240
6/11/201397.7899.1697.2698.14497,606
6/10/201399.1999.4898.4098.45712,211
6/7/201399.19100.0098.3699.35863,843
6/6/201396.9899.3196.7099.261,075,731
6/5/201398.8599.0896.5596.781,058,598
6/4/201399.3199.6198.3799.041,022,401
6/3/201398.3899.2897.3498.86959,088
5/31/201397.2498.8997.1198.161,198,689
5/30/201397.6898.5397.0197.92645,850
5/29/201395.3897.7695.0097.151,173,582
5/28/201397.2197.4195.0195.45600,591
5/24/201395.4996.6494.2696.09483,740
5/23/201395.7997.1095.0396.41613,774
5/22/201397.7398.5495.5596.25716,738
5/21/201397.2698.4696.7997.63505,396
5/20/201398.4498.7996.5997.02565,287
5/17/201396.9098.8896.7798.831,051,765
5/16/201396.3496.8895.7196.38559,452
5/15/201395.5996.9595.1296.92561,174
5/14/201395.0795.8894.8595.69615,916
5/13/201394.6095.4794.3695.05581,241
5/10/201394.5195.0893.7795.08587,497
5/9/201394.4894.4893.4994.05647,196
5/8/201394.4695.0893.9494.21755,855
5/7/201395.8795.9994.6594.96758,834
5/6/201396.3296.7095.1895.59605,067
5/3/201397.7798.2296.3996.671,002,448
5/2/201395.6797.2795.5096.84775,224
5/1/201396.0596.9795.0995.67765,342
4/30/201394.1996.8994.1996.771,208,135
4/29/201394.3795.5394.1194.79867,355
4/26/201395.0097.5294.3795.881,988,833
4/25/201392.5392.7290.8091.661,495,477
4/24/201393.1493.5792.0692.14673,548
4/23/201392.1993.0191.4192.93793,293
4/22/201391.6992.2790.8491.54566,445
4/19/201390.8192.6490.5491.80770,047
4/18/201392.7192.9890.7791.20580,284
4/17/201393.2993.3891.3892.33713,448
4/16/201392.0694.5491.8794.03834,405
4/15/201394.5094.5991.5391.56890,725
4/12/201395.9495.9494.4594.68897,349
4/11/201395.2696.2495.0395.54818,142
4/10/201393.6395.2893.1895.27773,189
4/9/201393.3793.7791.8893.13408,696
4/8/201392.0593.4391.4393.42637,389
4/5/201391.3592.5591.2592.13679,289
4/4/201392.8093.0491.9992.17613,209
4/3/201394.6994.7792.7092.84757,989
4/2/201394.4495.1394.3994.82642,436
4/1/201394.9794.9793.1494.23806,191
3/28/201392.7894.9292.3994.74924,067
3/27/201392.7092.8891.9592.68440,092
3/26/201392.9193.9392.6593.22699,405
3/25/201392.9393.7991.9992.52814,993
3/22/201390.7493.4890.4793.09841,116
3/21/201390.7791.0489.9490.57594,836
3/20/201391.4791.6090.8391.39466,027
3/19/201391.2591.6789.8390.76652,545
3/18/201392.0792.0790.9791.12673,475
3/15/201392.7593.3292.6592.781,629,181
3/14/201392.9093.2392.6293.00883,333
3/13/201393.3093.4092.6092.911,083,660
3/12/201392.6993.1192.1493.07690,223
3/11/201391.8993.4591.7892.78658,769
3/8/201392.0092.6291.4092.29690,307
3/7/201391.0492.2991.0291.51736,536
3/6/201392.6492.9690.7390.91991,194
3/5/201390.0092.3289.8192.281,316,307
3/4/201389.0389.6188.2789.60705,373
3/1/201387.6889.3987.0489.231,069,634
2/28/201387.7488.5087.4587.46732,580
2/27/201387.1588.1886.5887.70674,972
2/26/201385.5987.4785.5987.18893,987
2/25/201388.0988.5885.3885.38700,314
2/22/201386.6587.5986.2587.56597,028
2/21/201386.7987.0085.0086.161,100,344
2/20/201388.3588.6887.0387.12717,848
2/19/201388.0688.9287.9288.41570,261
2/15/201387.6888.7287.6787.93845,983
2/14/201387.1088.2987.0787.90658,655
2/13/201387.6488.3587.1787.62747,621
2/12/201387.5888.0686.9287.55630,359
2/11/201388.1088.1086.5387.50554,863
2/8/201386.8088.3386.5888.101,088,725
2/7/201385.2586.7485.2586.561,871,592
2/6/201387.6687.7084.5085.461,861,871
2/5/201383.2184.9182.8283.601,231,750
2/4/201383.6183.8282.3883.09859,541
2/1/201383.0685.3582.9184.121,126,592
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
Trading Center