Cerner Corp $55.20

down 0.00


31/7/2014 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
8/2/201271.2872.8470.9672.481,478,553
8/1/201274.5375.3272.5272.651,707,186
7/31/201274.2074.9073.2973.921,621,115
7/30/201272.3774.2872.2773.831,942,804
7/27/201273.9575.2172.5073.715,124,542
7/26/201276.5878.5375.7678.042,674,737
7/25/201275.6576.3075.3775.601,145,102
7/24/201276.5176.6175.0075.481,053,632
7/23/201275.7676.8274.2576.441,274,366
7/20/201278.1278.2376.8177.021,485,691
7/19/201278.6878.8577.6778.14824,168
7/18/201277.9579.2977.8278.561,018,827
7/17/201278.1779.2077.5378.071,808,286
7/16/201280.4480.4577.2177.591,583,820
7/13/201280.0181.6680.0080.29938,206
7/12/201280.0680.1878.6179.88909,001
7/11/201281.5181.8079.5080.581,253,002
7/10/201283.2583.9781.5081.82830,797
7/9/201282.0883.0081.0382.81996,401
7/6/201282.6083.1881.4482.021,450,379
7/5/201283.0983.6682.3382.971,145,163
7/3/201282.5683.7082.5683.56640,379
7/2/201283.3383.5482.2282.721,401,414
6/29/201280.6382.6680.0182.662,394,114
6/28/201277.1878.6376.5278.031,704,895
6/27/201278.5478.8077.0377.661,119,577
6/26/201278.3978.8676.7977.981,617,093
6/25/201279.7379.8777.6878.251,526,732
6/22/201279.6081.2679.0480.802,018,719
6/21/201282.9883.5879.5479.702,648,827
6/20/201287.1187.2282.1883.512,754,901
6/19/201286.7888.3286.0086.911,940,545
6/18/201282.7686.7582.7285.963,529,709
6/15/201281.7582.8081.0482.641,439,917
6/14/201280.0181.6479.9281.531,093,961
6/13/201279.9081.0079.5879.921,191,854
6/12/201277.8780.3577.5180.351,255,158
6/11/201279.2079.8577.7677.881,102,951
6/8/201278.1079.0077.2678.95910,563
6/7/201279.1179.2678.1878.361,744,135
6/6/201277.0678.4477.0078.221,510,196
6/5/201276.3777.0776.0676.73761,897
6/4/201276.6677.3476.2576.471,510,384
6/1/201276.9777.2875.5776.371,516,566
5/31/201279.4979.5477.7577.961,553,300
5/30/201279.0080.0078.4279.701,169,054
5/29/201279.7881.1479.0079.68969,851
5/25/201279.5080.4778.6479.01968,855
5/24/201279.7079.9978.6979.37970,833
5/23/201279.1180.0078.1979.84980,500
5/22/201278.3479.6877.8479.111,263,449
5/21/201276.4078.4976.2478.221,690,301
5/18/201278.4478.5176.2276.481,566,512
5/17/201279.1679.6577.9778.011,171,741
5/16/201279.9280.7179.1379.22970,972
5/15/201279.3781.7579.2679.951,379,378
5/14/201279.0779.9578.6679.23705,530
5/11/201278.8880.5678.6279.92915,143
5/10/201279.4180.1878.0079.121,579,684
5/9/201280.1580.4078.2778.902,337,215
5/8/201281.0081.4178.5681.411,957,454
5/7/201280.0182.0079.6381.401,512,816
5/4/201281.1681.2880.1880.481,393,228
5/3/201282.8983.0381.2482.071,457,472
5/2/201282.4183.2782.1883.001,675,254
5/1/201280.7484.1080.5882.802,709,491
4/30/201278.5081.4878.0081.112,487,424
4/27/201276.9979.8274.2077.512,972,912
4/26/201272.4074.7271.6873.821,675,102
4/25/201272.5473.2572.4072.761,487,987
4/24/201273.5373.8172.0372.261,034,376
4/23/201273.8873.8872.4073.38826,291
4/20/201274.4775.4074.1174.50687,368
4/19/201274.1974.8773.2974.07471,901
4/18/201273.5374.4573.3074.38733,524
4/17/201273.5674.4873.4473.801,128,949
4/16/201273.3373.6572.3473.24773,065
4/13/201273.1573.7072.6072.93972,410
4/12/201274.0574.1873.4973.55722,884
4/11/201273.5074.0873.4073.91922,235
4/10/201274.2374.4972.6872.811,076,716
4/9/201274.5375.0473.9874.47750,272
4/5/201275.0875.9775.0175.87627,693
4/4/201276.1476.4275.1575.42920,378
4/3/201276.5777.3276.1976.59840,546
4/2/201276.1277.2075.7776.87860,347
3/30/201276.6776.7075.4876.16758,917
3/29/201275.4876.4274.6876.151,083,820
3/28/201276.0776.4975.0475.791,112,972
3/27/201278.1578.2976.1176.161,207,731
3/26/201277.1078.5377.0178.131,274,924
3/23/201277.0077.1575.5576.71822,896
3/22/201275.8776.8875.3076.61679,718
3/21/201276.2576.6775.6676.30636,099
3/20/201276.5076.7476.0476.26785,540
3/19/201276.6377.0075.7076.86911,797
3/16/201277.9578.1476.5576.931,449,607
3/15/201276.1777.4775.9477.38686,032
3/14/201277.0277.4975.9976.16933,457
3/13/201275.9376.8575.8576.83818,253
Trading Center