$64.40 +0.70 (%) Cerner Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CERN historical data

Date Open High Low Close Volume
12/3/201277.6478.7477.0077.17739,574
11/30/201277.4977.7376.6077.221,134,357
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
11/19/201277.8278.3676.8577.471,044,584
11/16/201276.4277.2675.8477.08942,619
11/15/201275.9176.4474.8176.161,160,891
11/14/201276.8877.1975.5675.71767,615
11/13/201276.9577.8876.6576.66542,147
11/12/201278.7978.9576.7977.02729,483
11/9/201277.7579.4377.6078.591,134,668
11/8/201279.4580.0977.9178.001,032,965
11/7/201280.0480.5679.2679.611,430,656
11/6/201279.0881.2578.9081.122,440,033
11/5/201277.0679.2776.9879.081,540,697
11/2/201277.5078.2077.0177.731,117,246
11/1/201276.0477.4475.3977.311,158,504
10/31/201277.2978.2875.1776.191,835,523
10/26/201278.1579.9475.6977.374,632,299
10/25/201268.7069.1867.6468.471,386,773
10/24/201268.4869.0868.0068.431,166,167
10/23/201268.6068.9867.7168.001,665,672
10/22/201270.0570.3768.6269.191,471,070
10/19/201271.9171.9169.7870.431,700,235
10/18/201271.6572.4271.1372.11826,602
10/17/201272.5272.8071.5671.681,163,678
10/16/201273.4573.4572.3672.81719,807
10/15/201272.4372.9171.8572.751,041,325
10/12/201272.6573.1872.1472.42872,759
10/11/201275.5975.8072.3872.562,949,753
10/10/201275.8876.3175.1875.251,259,504
10/9/201277.8377.9975.7875.961,324,459
10/8/201278.1078.7777.6278.001,196,812
10/5/201279.5679.7678.3278.531,008,864
10/4/201279.5079.9678.9979.561,042,148
10/3/201278.3579.9077.7179.682,005,386
10/2/201278.6678.6677.4478.351,175,931
10/1/201277.8478.2876.9777.411,108,675
9/28/201274.6478.0974.5677.393,112,131
9/27/201274.2074.5573.1174.501,192,584
9/26/201274.7974.9673.6274.05842,841
9/25/201274.7575.9974.4874.831,628,546
9/24/201273.0874.6572.7174.37890,955
9/21/201274.3074.5873.8274.462,662,379
9/20/201272.7373.9772.7273.611,460,928
9/19/201271.5673.6971.0673.251,864,565
9/18/201271.0471.6970.3471.441,234,220
9/17/201271.9972.2770.7771.001,406,242
9/14/201273.3173.7171.8872.031,250,159
9/13/201271.6074.0071.0073.241,379,006
9/12/201273.2473.2471.2271.401,697,454
9/11/201273.7273.9972.7672.821,237,697
9/10/201275.2675.5173.6573.801,006,033
9/7/201275.7576.1774.9675.351,171,994
9/6/201273.9375.2973.6675.28952,913
9/5/201273.5573.9473.1973.52771,327
9/4/201272.9573.5572.0973.50920,605
8/31/201274.1974.2072.9773.141,299,076
8/30/201272.7173.7872.6573.491,208,110
8/29/201271.8673.3471.6873.261,223,029
8/28/201271.4072.2571.0171.66954,841
8/27/201271.3171.6670.9971.18881,177
8/24/201270.9171.4870.6371.27677,215
8/23/201271.4971.7670.8071.03933,591
8/22/201271.2772.0371.1571.82662,084
8/21/201271.1471.4970.8771.13805,001
8/20/201272.2072.5170.7171.111,176,750
8/17/201273.4973.4972.1772.561,988,013
8/16/201273.3674.0072.6973.75841,567
8/15/201271.1074.5071.0073.492,211,972
8/14/201271.3471.5971.0071.49961,304
8/13/201271.0471.4170.3771.21656,659
8/10/201271.2871.6170.6971.12959,809
8/9/201272.5672.7871.5871.70928,434
8/8/201272.1772.5171.3572.351,290,669
8/7/201272.6873.2872.1272.591,203,198
8/6/201274.2774.2772.4272.501,312,184
8/3/201273.7274.3273.1873.68939,323
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center