Cerner Corp $54.00

up +0.02


17/4/2014 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
4/20/201274.4775.4074.1174.50687,368
4/19/201274.1974.8773.2974.07471,901
4/18/201273.5374.4573.3074.38733,524
4/17/201273.5674.4873.4473.801,128,950
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
4/10/201274.2374.4972.6872.811,076,720
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
3/28/201276.0776.4975.0475.791,112,970
3/27/201278.1578.2976.1176.161,207,730
3/26/201277.1078.5377.0178.131,274,920
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
3/16/201277.9578.1476.5576.931,449,610
3/15/201276.1777.4775.9477.38686,032
3/14/201277.0277.4975.9976.16933,457
3/13/201275.9376.8575.8576.83818,253
3/12/201277.2877.2875.6275.72929,380
3/9/201276.1377.5975.8976.861,245,860
3/8/201275.9076.5475.5876.07723,977
3/7/201274.6375.8774.2575.54855,645
3/6/201275.0175.4274.1574.551,083,590
3/5/201275.3675.8574.8375.691,272,240
3/2/201274.8475.4174.5175.351,040,210
3/1/201274.3974.8174.0074.731,169,060
2/29/201274.6774.9173.8373.831,349,990
2/28/201274.6075.5074.2974.821,019,910
2/27/201273.6175.0073.3174.281,240,460
2/24/201273.2773.8972.9273.761,222,270
2/23/201272.7273.6172.3873.151,155,690
2/22/201271.7272.7271.4772.461,328,120
2/21/201271.3072.1971.0471.811,073,400
2/17/201271.8871.8870.2370.991,153,150
2/16/201270.2572.2470.2571.991,372,760
2/15/201270.8471.0070.0770.22992,156
2/14/201269.9670.6769.5870.64953,102
2/13/201269.7470.5069.4470.261,050,620
2/10/201268.9469.3268.1669.271,486,450
2/9/201270.8870.9969.2969.391,746,010
2/8/201267.7871.8067.7770.884,488,310
2/7/201262.5263.2162.1262.571,378,920
2/6/201263.1363.7462.6062.781,383,740
2/3/201262.2163.8262.1563.091,228,960
2/2/201261.4161.9661.0661.66695,026
2/1/201261.3061.7760.8061.411,476,180
1/31/201261.4061.4060.6160.89782,970
1/30/201260.0161.0659.8260.871,492,920
1/27/201259.6860.7959.5160.491,300,500
1/26/201260.9760.9759.3659.781,594,960
1/25/201260.2360.8959.7360.62906,777
1/24/201259.7260.5559.6760.371,607,720
1/23/201261.0361.4459.7259.991,035,300
1/20/201261.5662.7260.7061.031,197,830
1/19/201261.1261.6361.0261.511,122,750
1/18/201260.8861.0660.5160.991,017,620
1/17/201262.0862.3060.5060.841,102,260
1/13/201261.7462.0861.0061.561,090,550
1/12/201263.2663.4761.7262.00869,849
1/11/201262.3563.2861.6663.001,162,000
1/10/201263.4763.7662.2362.691,173,690
1/9/201264.0064.1362.8563.15936,899
1/6/201263.2063.6962.4763.47938,401
1/5/201261.7962.5761.3162.431,221,360
1/4/201262.5562.5561.6361.72841,966
1/3/201262.6164.1762.3562.551,750,750
12/30/201161.7361.9561.2561.25521,122
12/29/201161.5561.9861.3761.79448,718
12/28/201162.3362.3661.3461.50877,129
12/27/201161.2562.5561.0062.41849,082
12/23/201159.7661.2659.6761.15618,711
12/22/201159.8660.0459.2559.93871,557
12/21/201159.8260.1458.6159.671,674,970
12/20/201158.9760.0158.6359.891,430,830
12/19/201156.4557.8556.1657.731,627,520
12/16/201156.0357.0855.8456.351,984,980
12/15/201157.1457.5655.6955.752,181,390
12/14/201157.5857.7756.3956.69936,497
12/13/201159.3159.9957.5357.661,589,290
12/12/201160.0160.2458.7558.94599,746
12/9/201159.4960.8959.2560.71616,769
12/8/201160.1660.2059.2159.31822,597
12/7/201160.8160.8759.6560.241,136,080
12/6/201161.9262.0560.8561.06850,203
12/5/201161.9462.3761.4261.811,044,870
12/2/201162.4762.5860.9460.991,515,170
12/1/201161.2362.3060.8262.131,349,220
11/30/201159.4561.0059.4560.981,480,810
11/29/201158.4258.8658.0058.191,208,770
11/28/201158.2458.9657.9758.651,002,780
Trading Center