CERNER $96.09

down -0.32


24/5/2013 05:24 PM  |  NASDAQ : CERN  |  Industries : Health Care and Social Assistance / Other Ambulatory Health Care Services
Type:

CERN historical data

Date Open High Low Close Volume
3/14/2012 77.02 77.49 75.99 76.16 9335
3/13/2012 75.93 76.85 75.85 76.83 8176
3/12/2012 77.28 77.28 75.62 75.72 9294
3/9/2012 76.13 77.59 75.89 76.86 12459
3/8/2012 75.90 76.54 75.58 76.07 7240
3/7/2012 74.63 75.87 74.25 75.54 8556
3/6/2012 75.01 75.42 74.15 74.55 10836
3/5/2012 75.36 75.85 74.83 75.69 12723
3/2/2012 74.84 75.41 74.51 75.35 10403
3/1/2012 74.39 74.81 74.00 74.73 11691
2/29/2012 74.67 74.91 73.83 73.83 13500
2/28/2012 74.60 75.50 74.29 74.82 10200
2/27/2012 73.61 75.00 73.31 74.28 12405
2/24/2012 73.27 73.89 72.92 73.76 12223
2/23/2012 72.72 73.61 72.38 73.15 11557
2/22/2012 71.72 72.72 71.47 72.46 13282
2/21/2012 71.30 72.19 71.04 71.81 10734
2/17/2012 71.88 71.88 70.23 70.99 11532
2/16/2012 70.25 72.24 70.25 71.99 13727
2/15/2012 70.84 71.00 70.07 70.22 9922
2/14/2012 69.96 70.67 69.58 70.64 9532
2/13/2012 69.74 70.50 69.44 70.26 10507
2/10/2012 68.94 69.32 68.16 69.27 14865
2/9/2012 70.88 70.99 69.29 69.39 17461
2/8/2012 67.78 71.80 67.77 70.88 44882
2/7/2012 62.52 63.21 62.12 62.57 13789
2/6/2012 63.13 63.74 62.60 62.78 13838
2/3/2012 62.21 63.82 62.15 63.09 12290
2/2/2012 61.41 61.96 61.06 61.66 6951
2/1/2012 61.30 61.77 60.80 61.41 14762
1/31/2012 61.40 61.40 60.61 60.89 7845
1/30/2012 60.01 61.06 59.82 60.87 14930
1/27/2012 59.68 60.79 59.51 60.49 13005
1/26/2012 60.97 60.97 59.36 59.78 15950
1/25/2012 60.23 60.89 59.73 60.62 9068
1/24/2012 59.72 60.55 59.67 60.37 16076
1/23/2012 61.03 61.44 59.72 59.99 10353
1/20/2012 61.56 62.72 60.70 61.03 11979
1/19/2012 61.12 61.63 61.02 61.51 11228
1/18/2012 60.88 61.06 60.51 60.99 10177
1/17/2012 62.08 62.30 60.50 60.84 11023
1/13/2012 61.74 62.08 61.00 61.56 10906
1/12/2012 63.26 63.47 61.72 62.00 8699
1/11/2012 62.35 63.28 61.66 63.00 11621
1/10/2012 63.47 63.76 62.23 62.69 11737
1/9/2012 64.00 64.13 62.85 63.15 9369
1/6/2012 63.20 63.69 62.47 63.47 9384
1/5/2012 61.79 62.57 61.31 62.43 12214
1/4/2012 62.55 62.55 61.63 61.72 8419
1/3/2012 62.61 64.17 62.35 62.55 17508
12/30/2011 61.73 61.95 61.25 61.25 5212
12/29/2011 61.55 61.98 61.37 61.79 4488
12/28/2011 62.33 62.36 61.34 61.50 8772
12/27/2011 61.25 62.54 61.00 62.41 8491
12/23/2011 59.76 61.26 59.67 61.15 6187
12/22/2011 59.86 60.04 59.25 59.93 8716
12/21/2011 59.82 60.14 58.61 59.67 16750
12/20/2011 58.97 60.01 58.63 59.89 14309
12/19/2011 56.45 57.85 56.16 57.73 16276
12/16/2011 56.03 57.08 55.84 56.35 19850
12/15/2011 57.14 57.56 55.69 55.75 21814
12/14/2011 57.58 57.77 56.39 56.69 9365
12/13/2011 59.31 59.99 57.53 57.66 15893
12/12/2011 60.01 60.24 58.75 58.94 5998
12/9/2011 59.49 60.89 59.25 60.71 6168
12/8/2011 60.16 60.20 59.21 59.31 8226
12/7/2011 60.81 60.87 59.65 60.24 11361
12/6/2011 61.92 62.05 60.85 61.06 8503
12/5/2011 61.94 62.37 61.42 61.81 10449
12/2/2011 62.47 62.58 60.94 60.99 15152
12/1/2011 61.23 62.30 60.82 62.13 13493
11/30/2011 59.45 61.00 59.45 60.98 14809
11/29/2011 58.42 58.86 58.00 58.19 12088
11/28/2011 58.24 58.96 57.97 58.65 10028
11/25/2011 56.92 57.80 56.82 57.02 5938
11/23/2011 56.83 58.14 56.59 57.52 15892
11/22/2011 57.14 57.63 56.63 57.31 19481
11/21/2011 57.01 57.45 56.60 57.15 19363
11/18/2011 60.00 60.11 57.73 57.95 28502
11/17/2011 62.00 62.14 59.70 59.99 17855
11/16/2011 63.48 63.78 62.12 62.20 12632
11/15/2011 64.00 64.45 63.45 64.06 8711
11/14/2011 64.78 64.99 63.81 64.03 11364
11/11/2011 64.57 66.09 64.57 65.01 12688
11/10/2011 64.07 65.00 63.31 64.12 14266
11/9/2011 63.74 64.01 63.00 63.67 16055
11/8/2011 64.17 65.65 63.32 65.12 9778
11/7/2011 63.56 64.21 62.51 63.74 8824
11/4/2011 63.79 64.14 62.75 63.73 12205
11/3/2011 62.93 64.00 62.33 63.90 12570
11/2/2011 62.69 63.07 61.82 62.36 15215
11/1/2011 62.10 62.75 60.69 62.13 20356
10/31/2011 64.36 64.70 63.39 63.43 21965
10/28/2011 65.16 66.31 59.81 65.10 47129
10/27/2011 67.21 67.86 62.71 65.49 41528
10/26/2011 67.40 68.02 65.66 65.97 15958
10/25/2011 68.25 68.60 66.89 66.91 13560
10/24/2011 66.91 68.89 66.91 68.45 16288
10/21/2011 66.51 67.14 65.94 66.83 13049
10/20/2011 65.45 66.29 64.76 65.70 13341
Marketplace
Trading Center